| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,780 | 1,787 | 1,767 | 1,767 | 271,500 | 11 | 101% | 99% | 17% | ▲ | 101% | 100% | 100% | 95% | 102% |
| 20240925 | 1,763 | 1,779 | 1,757 | 1,773 | 291,900 | 7 | 100% | 101% | 108% | ▲▲ | 101% | 99% | 99% | 95% | 102% |
| 20240926 | 1,782 | 1,793 | 1,772 | 1,793 | 417,100 | 20 | 101% | 101% | 143% | ▲▲▲ | 101% | 101% | 99% | 96% | 103% |
| 20240927 | 1,753 | 1,777 | 1,749 | 1,771 | 260,400 | -22 | 99% | 101% | 62% | ▼ | 101% | 103% | 100% | 95% | 102% |
| 20240930 | 1,731 | 1,758 | 1,723 | 1,744 | 355,300 | -28 | 98% | 101% | 136% | ▼▼ | 100% | 102% | 98% | 93% | 101% |
| 20241001 | 1,756 | 1,770 | 1,743 | 1,758 | 328,200 | 14 | 101% | 100% | 92% | ▲ | 101% | 103% | 99% | 94% | 101% |
| 20241002 | 1,748 | 1,768 | 1,747 | 1,761 | 396,800 | 3 | 100% | 101% | 121% | ▲▲ | 99% | 100% | 97% | 94% | 102% |
| 20241003 | 1,785 | 1,787 | 1,761 | 1,769 | 250,500 | 8 | 100% | 99% | 63% | ▲▲▲ | 100% | 99% | 98% | 96% | 102% |
| 20241004 | 1,778 | 1,782 | 1,766 | 1,782 | 308,600 | 14 | 101% | 100% | 123% | ▲▲▲▲ | 100% | 98% | 97% | 98% | 103% |
| 20241007 | 1,802 | 1,802 | 1,786 | 1,798 | 302,200 | 16 | 101% | 100% | 98% | ▲▲▲▲▲ | 100% | 98% | 98% | 99% | 104% |
| 20241008 | 1,781 | 1,793 | 1,774 | 1,780 | 228,600 | -18 | 99% | 100% | 76% | ▼ | 99% | 97% | 99% | 99% | 103% |
| 20241009 | 1,782 | 1,789 | 1,758 | 1,761 | 275,900 | -19 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 100% | 98% | 102% |
| 20241010 | 1,772 | 1,778 | 1,759 | 1,765 | 178,200 | 4 | 100% | 100% | 65% | ▲ | 99% | 98% | 101% | 98% | 102% |
| 20241011 | 1,753 | 1,755 | 1,737 | 1,737 | 318,800 | -28 | 98% | 99% | 179% | ▼ | 99% | 99% | 102% | 97% | 100% |
| 20241015 | 1,741 | 1,746 | 1,715 | 1,720 | 589,200 | -17 | 99% | 99% | 185% | ▼▼ | 101% | 101% | 103% | 96% | 100% |
| 20241016 | 1,717 | 1,738 | 1,706 | 1,729 | 326,800 | 9 | 100% | 101% | 55% | ▲ | 99% | 99% | 102% | 96% | 100% |
| 20241017 | 1,728 | 1,735 | 1,714 | 1,716 | 226,100 | -13 | 99% | 99% | 69% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241018 | 1,712 | 1,721 | 1,709 | 1,720 | 377,800 | 5 | 100% | 100% | 167% | ▲ | 100% | 99% | 103% | 96% | 100% |
| 20241021 | 1,723 | 1,730 | 1,718 | 1,727 | 216,400 | 7 | 100% | 100% | 57% | ▲▲ | 99% | 100% | 103% | 96% | 101% |
| 20241022 | 1,723 | 1,727 | 1,705 | 1,709 | 340,300 | -18 | 99% | 99% | 157% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241023 | 1,714 | 1,731 | 1,711 | 1,715 | 216,400 | 7 | 100% | 100% | 64% | ▲ | 100% | 100% | 101% | 95% | 100% |
| 20241024 | 1,715 | 1,715 | 1,696 | 1,708 | 285,200 | -7 | 100% | 100% | 132% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20241025 | 1,709 | 1,711 | 1,693 | 1,701 | 265,400 | -8 | 100% | 100% | 93% | ▼▼ | 101% | 102% | 101% | 95% | 100% |
| 20241028 | 1,700 | 1,725 | 1,693 | 1,722 | 266,100 | 22 | 101% | 101% | 100% | ▲ | 100% | 101% | 100% | 96% | 101% |
| 20241029 | 1,715 | 1,722 | 1,711 | 1,719 | 254,400 | -3 | 100% | 100% | 96% | ▼ | 100% | 101% | 100% | 96% | 101% |
| 20241030 | 1,727 | 1,729 | 1,717 | 1,719 | 1,050,400 | -1 | 100% | 100% | 413% | ▼▼ | 101% | 102% | 99% | 96% | 101% |
| 20241031 | 1,729 | 1,740 | 1,720 | 1,739 | 339,600 | 20 | 101% | 101% | 32% | ▲ | 99% | 103% | 100% | 97% | 102% |
| 20241101 | 1,723 | 1,726 | 1,701 | 1,708 | 318,500 | -31 | 98% | 99% | 94% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241105 | 1,723 | 1,731 | 1,715 | 1,731 | 302,200 | 23 | 101% | 100% | 95% | ▲ | 100% | 98% | 99% | 96% | 102% |
| 20241106 | 1,740 | 1,753 | 1,727 | 1,736 | 431,400 | 6 | 100% | 100% | 143% | ▲▲ | 101% | 97% | 98% | 98% | 102% |
| 20241107 | 1,758 | 1,771 | 1,746 | 1,770 | 474,700 | 34 | 102% | 101% | 110% | ▲▲▲ | 98% | 96% | 97% | 100% | 104% |
| 20241108 | 1,766 | 1,768 | 1,719 | 1,731 | 384,500 | -39 | 98% | 98% | 81% | ▼ | 99% | 99% | 99% | 98% | 102% |
| 20241111 | 1,718 | 1,722 | 1,682 | 1,693 | 769,500 | -38 | 98% | 99% | 200% | ▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20241112 | 1,700 | 1,729 | 1,700 | 1,713 | 381,300 | 21 | 101% | 101% | 50% | ▲ | 99% | 100% | 99% | 97% | 101% |
| 20241113 | 1,711 | 1,720 | 1,695 | 1,700 | 288,400 | -13 | 99% | 99% | 76% | ▼ | 99% | 100% | 99% | 96% | 100% |
| 20241114 | 1,710 | 1,714 | 1,687 | 1,689 | 322,600 | -11 | 99% | 99% | 112% | ▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20241115 | 1,709 | 1,710 | 1,691 | 1,698 | 313,200 | 9 | 101% | 99% | 97% | ▲ | 99% | 100% | 100% | 96% | 101% |
| 20241118 | 1,713 | 1,723 | 1,696 | 1,704 | 370,800 | 6 | 100% | 99% | 118% | ▲▲ | 100% | 100% | 100% | 96% | 101% |
| 20241119 | 1,704 | 1,715 | 1,700 | 1,706 | 232,700 | 2 | 100% | 100% | 63% | ▲▲▲ | 100% | 100% | 100% | 96% | 101% |
| 20241120 | 1,700 | 1,715 | 1,697 | 1,706 | 232,500 | 1 | 100% | 100% | 100% | ▲▲▲▲ | 101% | 99% | 103% | 96% | 101% |
| 20241121 | 1,706 | 1,733 | 1,706 | 1,719 | 312,200 | 13 | 101% | 101% | 134% | ▲▲▲▲▲ | 99% | 96% | 102% | 97% | 102% |
| 20241122 | 1,725 | 1,728 | 1,708 | 1,708 | 248,200 | -12 | 99% | 99% | 80% | ▼ | 99% | 96% | 102% | 96% | 101% |
| 20241125 | 1,721 | 1,722 | 1,702 | 1,704 | 355,300 | -4 | 100% | 99% | 143% | ▼▼ | 99% | 98% | 103% | 96% | 101% |
| 20241126 | 1,697 | 1,704 | 1,673 | 1,683 | 404,300 | -21 | 99% | 99% | 114% | ▼▼▼ | 99% | 100% | 105% | 95% | 100% |
| 20241127 | 1,668 | 1,675 | 1,644 | 1,655 | 409,600 | -28 | 98% | 99% | 101% | ▼▼▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20241128 | 1,658 | 1,663 | 1,649 | 1,657 | 230,400 | 2 | 100% | 100% | 56% | ▲ | 100% | 100% | 106% | 94% | 100% |
| 20241129 | 1,652 | 1,659 | 1,645 | 1,652 | 283,700 | -5 | 100% | 100% | 123% | ▼ | 100% | 100% | 106% | 93% | 100% |
| 20241202 | 1,656 | 1,665 | 1,654 | 1,658 | 262,300 | 6 | 100% | 100% | 92% | ▲ | 101% | 102% | 106% | 94% | 100% |
| 20241203 | 1,655 | 1,679 | 1,654 | 1,670 | 365,200 | 12 | 101% | 101% | 139% | ▲▲ | 100% | 102% | 106% | 94% | 101% |
| 20241204 | 1,659 | 1,664 | 1,644 | 1,651 | 350,900 | -20 | 99% | 100% | 96% | ▼ | 99% | 103% | 105% | 93% | 100% |
| 20241205 | 1,652 | 1,655 | 1,644 | 1,644 | 435,000 | -7 | 100% | 99% | 124% | ▼▼ | 100% | 103% | 105% | 95% | 100% |
| 20241206 | 1,656 | 1,665 | 1,648 | 1,657 | 252,400 | 14 | 101% | 100% | 58% | ▲ | 101% | 102% | 0% | 96% | 101% |
| 20241209 | 1,671 | 1,687 | 1,665 | 1,682 | 381,300 | 25 | 101% | 101% | 151% | ▲▲ | 100% | 100% | 0% | 98% | 102% |
| 20241210 | 1,693 | 1,701 | 1,684 | 1,687 | 221,600 | 6 | 100% | 100% | 58% | ▲▲▲ | 100% | 100% | 0% | 98% | 103% |
| 20241211 | 1,691 | 1,699 | 1,688 | 1,699 | 224,200 | 12 | 101% | 100% | 101% | ▲▲▲▲ | 100% | 103% | 0% | 99% | 103% |
| 20241212 | 1,700 | 1,716 | 1,700 | 1,705 | 210,900 | 7 | 100% | 100% | 94% | ▲▲▲▲▲ | 101% | 104% | 0% | 99% | 104% |
| 20241213 | 1,688 | 1,705 | 1,688 | 1,700 | 191,800 | -6 | 100% | 101% | 91% | ▼ | 100% | 102% | 0% | 99% | 103% |
| 20241216 | 1,701 | 1,712 | 1,693 | 1,696 | 152,400 | -4 | 100% | 100% | 79% | ▼▼ | 99% | 102% | 0% | 99% | 103% |
| 20241217 | 1,703 | 1,705 | 1,686 | 1,686 | 216,200 | -10 | 99% | 99% | 142% | ▼▼▼ | 102% | 0% | 0% | 98% | 103% |
| 20241218 | 1,720 | 1,777 | 1,716 | 1,751 | 541,300 | 65 | 104% | 102% | 250% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241219 | 1,716 | 1,735 | 1,715 | 1,718 | 318,600 | -34 | 98% | 100% | 59% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241220 | 1,727 | 1,736 | 1,719 | 1,731 | 343,700 | 14 | 101% | 100% | 108% | ▲ | % | % | % | 99% | 105% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 115,200 | 175,400 | 109,900 | 108,500 | 5,300 | 66,900 |
| 2024-12-06 | 108,900 | 201,300 | 102,100 | 119,200 | 6,800 | 82,100 |
| 2024-11-29 | 114,300 | 198,400 | 102,100 | 118,200 | 12,200 | 80,200 |
| 2024-11-22 | 109,600 | 153,500 | 101,800 | 102,300 | 7,800 | 51,200 |
| 2024-11-15 | 109,900 | 182,400 | 98,300 | 102,400 | 11,600 | 80,000 |
| 2024-11-08 | 106,100 | 182,200 | 90,200 | 99,400 | 15,900 | 82,800 |
| 2024-11-01 | 108,300 | 171,800 | 104,500 | 114,400 | 3,800 | 57,400 |
| 2024-10-25 | 80,300 | 139,400 | 74,400 | 80,700 | 5,900 | 58,700 |
| 2024-10-18 | 94,200 | 134,700 | 82,200 | 77,400 | 12,000 | 57,300 |
| 2024-10-11 | 87,500 | 109,200 | 80,900 | 65,300 | 6,600 | 43,900 |
| 2024-10-04 | 86,200 | 96,600 | 80,900 | 55,400 | 5,300 | 41,200 |
| 2024-09-27 | 82,700 | 156,400 | 75,900 | 52,900 | 6,800 | 103,500 |
| 2024-09-20 | 70,100 | 166,700 | 63,500 | 51,700 | 6,600 | 115,000 |
| 2024-09-13 | 26,900 | 115,000 | 17,800 | 52,900 | 9,100 | 62,100 |
| 2024-09-06 | 6,500 | 88,500 | 1,500 | 46,400 | 5,000 | 42,100 |
| 2024-08-30 | 5,100 | 72,700 | 800 | 39,300 | 4,300 | 33,400 |
| 2024-08-23 | 4,600 | 73,200 | 800 | 38,500 | 3,800 | 34,700 |
| 2024-08-16 | 4,700 | 70,800 | 600 | 36,900 | 4,100 | 33,900 |
| 2024-08-09 | 5,000 | 63,200 | 600 | 34,200 | 4,400 | 29,000 |
| 2024-08-02 | 14,200 | 79,000 | 600 | 46,000 | 13,600 | 33,000 |
| 2024-07-26 | 6,800 | 74,500 | 600 | 45,300 | 6,200 | 29,200 |
| 2024-07-19 | 5,700 | 82,500 | 700 | 46,400 | 5,000 | 36,100 |
| 2024-07-12 | 8,100 | 83,800 | 700 | 47,600 | 7,400 | 36,200 |
| 2024-07-05 | 6,600 | 96,500 | 700 | 52,200 | 5,900 | 44,300 |
| 2024-06-28 | 8,700 | 91,900 | 700 | 51,800 | 8,000 | 40,100 |
| 2024-06-21 | 6,800 | 103,100 | 700 | 52,600 | 6,100 | 50,500 |
| 2024-06-14 | 16,300 | 121,800 | 700 | 52,000 | 15,600 | 69,800 |
| 2024-06-07 | 10,200 | 139,000 | 800 | 57,600 | 9,400 | 81,400 |
| 2024-05-31 | 15,300 | 142,900 | 600 | 55,300 | 14,700 | 87,600 |
| 2024-05-24 | 35,700 | 193,300 | 25,000 | 101,000 | 10,700 | 92,300 |
| 2024-05-17 | 80,800 | 252,300 | 73,900 | 109,800 | 6,900 | 142,500 |
| 2024-05-10 | 80,800 | 61,700 | 74,100 | 39,600 | 6,700 | 22,100 |
| 2024-05-02 | 80,700 | 56,100 | 74,100 | 39,800 | 6,600 | 16,300 |
| 2024-04-26 | 79,600 | 63,100 | 74,100 | 46,900 | 5,500 | 16,200 |
| 2024-04-19 | 81,500 | 62,900 | 74,200 | 45,500 | 7,300 | 17,400 |
| 2024-04-12 | 82,700 | 59,000 | 74,900 | 44,800 | 7,800 | 14,200 |
| 2024-04-05 | 82,600 | 58,700 | 75,700 | 45,700 | 6,900 | 13,000 |
| 2024-03-29 | 88,100 | 54,000 | 81,900 | 41,700 | 6,200 | 12,300 |
| 2024-03-22 | 509,700 | 55,400 | 498,900 | 37,100 | 10,800 | 18,300 |
| 2024-03-15 | 183,900 | 58,400 | 177,300 | 40,800 | 6,600 | 17,600 |
| 2024-03-08 | 93,800 | 57,300 | 83,700 | 38,600 | 10,100 | 18,700 |
| 2024-03-01 | 39,300 | 56,000 | 30,100 | 36,500 | 9,200 | 19,500 |
| 2024-02-22 | 15,700 | 61,000 | 6,400 | 39,400 | 9,300 | 21,600 |
| 2024-02-16 | 12,700 | 59,600 | 4,400 | 39,400 | 8,300 | 20,200 |
| 2024-02-09 | 11,800 | 173,900 | 3,900 | 44,600 | 7,900 | 129,300 |
| 2024-02-02 | 12,400 | 176,400 | 3,500 | 44,300 | 8,900 | 132,100 |
| 2024-01-26 | 12,600 | 177,500 | 2,900 | 41,900 | 9,700 | 135,600 |
| 2024-01-19 | 9,600 | 112,000 | 2,100 | 63,700 | 7,500 | 48,300 |
| 2024-01-12 | 9,600 | 102,500 | 2,000 | 61,500 | 7,600 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241125 | 15:30 | ＴＳテック | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241106 | 15:30 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20241025 | 15:00 | ＴＳテック | 連結子会社間の吸収合併に関するお知らせ |
| 20241003 | 15:00 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:30 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240712 | 15:00 | ＴＳテック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240621 | 15:30 | ＴＳテック | 支配株主等に関する事項について |
| 20240621 | 15:30 | ＴＳテック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240611 | 15:00 | ＴＳテック | 自己株式の公開買付けの結果に関するお知らせ |
| 20240521 | 15:00 | ＴＳテック | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | ＴＳテック | インド連結子会社における新工場建設に関するお知らせ |
| 20240307 | 15:00 | ＴＳテック | （変更）「組織変更、役員委嘱人事および人事異動に関するお知らせ」の一部変更について |
| 20240122 | 15:00 | ＴＳテック | 代表取締役の異動に関するお知らせ |
| 20240122 | 15:00 | ＴＳテック | 役員の異動に関するお知らせ |
| 20240122 | 15:00 | ＴＳテック | 組織変更、役員委嘱人事および人事異動に関するお知らせ |
| 20240116 | 16:00 | ＴＳテック | 代表取締役の異動（辞任）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3ON | 350 | 2024-07-29 14:44 | テイ・エス テック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TZN7 | 360 | 2024-07-04 11:06 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZCU | 350 | 2024-07-03 12:46 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TLGC | 350 | 2024-06-12 13:00 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TBM4 | 350 | 2024-05-17 10:17 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TFXR | 350 | 2024-05-17 10:13 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 大量保有報告書 |
| S100T583 | 350 | 2024-04-01 13:44 | テイ・エス テック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7313 | 1 | テイ・エス テック株式会社 | 2024-12-21 11:28:28 |
| 7313 | 2 | 事業などのリスク | 投資家情報| テイ・エス テック株式会社 | 2024-06-18 19:22:20 |
| 7313 | 2 | その他資料 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:18 |
| 7313 | 2 | ファクトシート | IRライブラリ| 投資家情報| テイ・エス テック株式会社 | 2024-06-18 19:22:17 |
| 7313 | 2 | 個人投資家さま向け資料 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:16 |
| 7313 | 2 | 株主通信 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:15 |
| 7313 | 2 | 株主総会関連書類 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:14 |
| 7313 | 2 | コーポレート・ガバナンス報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:13 |
| 7313 | 2 | 臨時報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:11 |
| 7313 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:10 |