| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 909 | 912 | 900 | 912 | 2,100 | 9 | 101% | 100% | 46% | ▲ | 100% | 102% | 108% | 100% | 109% |
| 20250121 | 905 | 907 | 903 | 903 | 1,700 | -9 | 99% | 100% | 81% | ▼ | 101% | 102% | 110% | 99% | 108% |
| 20250122 | 904 | 911 | 904 | 909 | 1,600 | 6 | 101% | 101% | 94% | ▲ | 100% | 100% | 109% | 100% | 109% |
| 20250123 | 912 | 912 | 909 | 911 | 2,300 | 2 | 100% | 100% | 144% | ▲▲ | 101% | 100% | 109% | 100% | 109% |
| 20250124 | 914 | 922 | 914 | 920 | 7,500 | 9 | 101% | 101% | 326% | ▲▲▲ | 100% | 99% | 108% | 100% | 110% |
| 20250127 | 920 | 921 | 916 | 920 | 6,100 | 0 | 100% | 100% | 81% | -- | 100% | 98% | 108% | 100% | 110% |
| 20250128 | 920 | 921 | 910 | 916 | 3,900 | -4 | 100% | 100% | 64% | ▼ | 99% | 99% | 109% | 100% | 110% |
| 20250129 | 915 | 915 | 906 | 908 | 4,800 | -8 | 99% | 99% | 123% | ▼▼ | 101% | 101% | 110% | 99% | 108% |
| 20250130 | 905 | 919 | 904 | 910 | 4,200 | 2 | 100% | 101% | 88% | ▲ | 99% | 100% | 109% | 99% | 106% |
| 20250131 | 915 | 918 | 880 | 902 | 7,000 | -8 | 99% | 99% | 167% | ▼ | 100% | 101% | 110% | 98% | 104% |
| 20250203 | 902 | 904 | 902 | 902 | 2,400 | 0 | 100% | 100% | 34% | -- | 100% | 101% | 110% | 98% | 101% |
| 20250204 | 902 | 909 | 901 | 901 | 3,100 | -1 | 100% | 100% | 129% | ▼ | 101% | 101% | 110% | 98% | 101% |
| 20250205 | 903 | 912 | 901 | 911 | 1,900 | 10 | 101% | 101% | 61% | ▲ | 100% | 101% | 109% | 99% | 102% |
| 20250206 | 911 | 914 | 901 | 910 | 4,200 | -1 | 100% | 100% | 221% | ▼ | 100% | 106% | 109% | 99% | 101% |
| 20250207 | 910 | 911 | 906 | 906 | 1,300 | -4 | 100% | 100% | 31% | ▼▼ | 100% | 107% | 109% | 98% | 101% |
| 20250210 | 906 | 913 | 905 | 909 | 1,200 | 3 | 100% | 100% | 92% | ▲ | 100% | 107% | 109% | 99% | 101% |
| 20250212 | 914 | 915 | 910 | 914 | 3,100 | 5 | 101% | 100% | 258% | ▲▲ | 101% | 109% | 109% | 99% | 101% |
| 20250213 | 914 | 924 | 914 | 924 | 7,400 | 10 | 101% | 101% | 239% | ▲▲▲ | 103% | 106% | 107% | 100% | 103% |
| 20250214 | 935 | 965 | 918 | 965 | 38,500 | 41 | 104% | 103% | 520% | ▲▲▲▲ | 99% | 103% | 103% | 100% | 107% |
| 20250217 | 967 | 967 | 941 | 953 | 16,100 | -12 | 99% | 99% | 42% | ▼ | 103% | 104% | 106% | 99% | 106% |
| 20250218 | 953 | 998 | 953 | 980 | 41,500 | 27 | 103% | 103% | 258% | ▲ | 102% | 101% | 103% | 100% | 109% |
| 20250219 | 976 | 1,000 | 972 | 994 | 22,000 | 14 | 101% | 102% | 53% | ▲▲ | 100% | 99% | 102% | 100% | 110% |
| 20250220 | 990 | 990 | 982 | 990 | 7,000 | -4 | 100% | 100% | 32% | ▼ | 101% | 99% | 102% | 100% | 110% |
| 20250225 | 990 | 995 | 989 | 995 | 7,400 | 5 | 101% | 101% | 106% | ▲ | 99% | 99% | 102% | 100% | 110% |
| 20250226 | 998 | 998 | 973 | 986 | 12,300 | -9 | 99% | 99% | 166% | ▼ | 99% | 100% | 104% | 99% | 109% |
| 20250227 | 981 | 981 | 965 | 976 | 12,600 | -10 | 99% | 99% | 102% | ▼▼ | 100% | 101% | 105% | 98% | 108% |
| 20250228 | 973 | 976 | 951 | 974 | 11,800 | -2 | 100% | 100% | 94% | ▼▼▼ | 101% | 101% | 104% | 98% | 108% |
| 20250303 | 977 | 994 | 977 | 985 | 8,400 | 11 | 101% | 101% | 71% | ▲ | 100% | 101% | 103% | 99% | 109% |
| 20250304 | 985 | 988 | 971 | 983 | 4,100 | -2 | 100% | 100% | 49% | ▼ | 100% | 101% | 104% | 99% | 109% |
| 20250305 | 980 | 985 | 980 | 983 | 5,400 | 0 | 100% | 100% | 132% | -- | 100% | 101% | 104% | 99% | 109% |
| 20250306 | 983 | 988 | 981 | 985 | 1,800 | 2 | 100% | 100% | 33% | ▲ | 100% | 101% | 103% | 99% | 109% |
| 20250307 | 985 | 989 | 976 | 985 | 2,600 | 0 | 100% | 100% | 144% | -- | 101% | 101% | 104% | 99% | 109% |
| 20250310 | 982 | 994 | 982 | 992 | 6,200 | 7 | 101% | 101% | 238% | ▲ | 99% | 101% | 103% | 100% | 109% |
| 20250311 | 990 | 990 | 975 | 981 | 7,400 | -11 | 99% | 99% | 119% | ▼ | 101% | 102% | 103% | 99% | 108% |
| 20250312 | 983 | 996 | 981 | 996 | 4,700 | 15 | 102% | 101% | 64% | ▲ | 99% | 101% | 96% | 100% | 110% |
| 20250313 | 997 | 997 | 980 | 987 | 9,100 | -9 | 99% | 99% | 194% | ▼ | 101% | 102% | 95% | 99% | 108% |
| 20250314 | 985 | 995 | 980 | 995 | 5,200 | 8 | 101% | 101% | 57% | ▲ | 100% | 101% | 95% | 100% | 108% |
| 20250317 | 995 | 998 | 992 | 998 | 5,400 | 3 | 100% | 100% | 104% | ▲▲ | 100% | 102% | 95% | 100% | 105% |
| 20250318 | 995 | 999 | 994 | 999 | 4,400 | 1 | 100% | 100% | 81% | ▲▲▲ | 101% | 102% | 95% | 100% | 105% |
| 20250319 | 999 | 1,008 | 999 | 1,008 | 9,700 | 9 | 101% | 101% | 220% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 103% |
| 20250321 | 1,005 | 1,008 | 1,000 | 1,007 | 4,600 | -1 | 100% | 100% | 47% | ▼ | 100% | 101% | 96% | 100% | 103% |
| 20250324 | 1,005 | 1,005 | 1,000 | 1,005 | 5,500 | -2 | 100% | 100% | 120% | ▼▼ | 101% | 96% | 96% | 100% | 103% |
| 20250325 | 1,005 | 1,019 | 1,003 | 1,019 | 14,300 | 14 | 101% | 101% | 260% | ▲ | 100% | 92% | 94% | 100% | 105% |
| 20250326 | 1,019 | 1,020 | 1,008 | 1,018 | 9,200 | -1 | 100% | 100% | 64% | ▼ | 100% | 92% | 94% | 100% | 105% |
| 20250327 | 1,018 | 1,023 | 1,008 | 1,015 | 20,500 | -3 | 100% | 100% | 223% | ▼▼ | 99% | 96% | 99% | 100% | 104% |
| 20250328 | 970 | 970 | 927 | 960 | 25,700 | -55 | 95% | 99% | 125% | ▼▼▼ | 100% | 98% | 103% | 94% | 100% |
| 20250331 | 936 | 944 | 920 | 937 | 15,100 | -23 | 98% | 100% | 59% | ▼▼▼▼ | 99% | 94% | 101% | 92% | 100% |
| 20250401 | 949 | 949 | 915 | 937 | 8,400 | 0 | 100% | 99% | 56% | -- | 100% | 89% | 102% | 92% | 100% |
| 20250402 | 937 | 937 | 918 | 936 | 5,300 | -1 | 100% | 100% | 63% | ▼ | 99% | 95% | 104% | 92% | 100% |
| 20250403 | 920 | 920 | 905 | 915 | 9,600 | -21 | 98% | 99% | 181% | ▼▼ | 99% | 97% | 0% | 90% | 100% |
| 20250404 | 902 | 915 | 860 | 891 | 31,600 | -24 | 97% | 99% | 329% | ▼▼▼ | 100% | 109% | 0% | 87% | 100% |
| 20250408 | 835 | 846 | 825 | 835 | 7,800 | -56 | 94% | 100% | 25% | ▼▼▼▼ | 100% | 112% | 0% | 82% | 100% |
| 20250409 | 842 | 842 | 824 | 838 | 5,100 | 3 | 100% | 100% | 65% | ▲ | 99% | 107% | 0% | 82% | 100% |
| 20250410 | 883 | 883 | 852 | 876 | 7,100 | 38 | 105% | 99% | 139% | ▲▲ | 102% | 110% | 0% | 86% | 105% |
| 20250411 | 861 | 880 | 860 | 874 | 3,500 | -2 | 100% | 102% | 49% | ▼ | 103% | 108% | 0% | 86% | 105% |
| 20250414 | 885 | 909 | 876 | 908 | 4,300 | 34 | 104% | 103% | 123% | ▲ | 104% | 106% | 0% | 89% | 109% |
| 20250415 | 906 | 945 | 906 | 941 | 6,000 | 33 | 104% | 104% | 140% | ▲▲ | 99% | 0% | 0% | 92% | 113% |
| 20250416 | 939 | 943 | 918 | 931 | 2,200 | -10 | 99% | 99% | 37% | ▼ | 102% | 0% | 0% | 91% | 111% |
| 20250417 | 931 | 945 | 925 | 945 | 2,200 | 14 | 102% | 102% | 100% | ▲ | 102% | 0% | 0% | 93% | 113% |
| 20250418 | 941 | 960 | 941 | 960 | 4,000 | 15 | 102% | 102% | 182% | ▲▲ | % | % | % | 94% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 50,600 | 0 | 37,200 | 0 | 13,400 |
| 2025-04-04 | 0 | 56,600 | 0 | 44,200 | 0 | 12,400 |
| 2025-03-28 | 0 | 71,800 | 0 | 55,600 | 0 | 16,200 |
| 2025-03-21 | 0 | 68,600 | 0 | 58,800 | 0 | 9,800 |
| 2025-03-14 | 0 | 68,100 | 0 | 59,300 | 0 | 8,800 |
| 2025-03-07 | 0 | 72,200 | 0 | 60,600 | 0 | 11,600 |
| 2025-02-28 | 0 | 75,800 | 0 | 62,100 | 0 | 13,700 |
| 2025-02-21 | 0 | 78,100 | 0 | 63,400 | 0 | 14,700 |
| 2025-02-14 | 0 | 34,400 | 0 | 16,300 | 0 | 18,100 |
| 2025-02-07 | 0 | 32,000 | 0 | 16,200 | 0 | 15,800 |
| 2025-01-31 | 0 | 32,800 | 0 | 17,200 | 0 | 15,600 |
| 2025-01-24 | 0 | 35,200 | 0 | 17,300 | 0 | 17,900 |
| 2025-01-17 | 0 | 32,100 | 0 | 17,100 | 0 | 15,000 |
| 2025-01-10 | 0 | 32,000 | 0 | 16,000 | 0 | 16,000 |
| 2024-12-27 | 0 | 31,000 | 0 | 14,200 | 0 | 16,800 |
| 2024-12-20 | 0 | 31,700 | 0 | 14,500 | 0 | 17,200 |
| 2024-12-13 | 0 | 29,000 | 0 | 15,100 | 0 | 13,900 |
| 2024-12-06 | 0 | 25,600 | 0 | 15,200 | 0 | 10,400 |
| 2024-11-29 | 0 | 25,400 | 0 | 15,500 | 0 | 9,900 |
| 2024-11-22 | 0 | 24,400 | 0 | 15,900 | 0 | 8,500 |
| 2024-11-15 | 0 | 24,700 | 0 | 15,500 | 0 | 9,200 |
| 2024-11-08 | 0 | 24,100 | 0 | 14,300 | 0 | 9,800 |
| 2024-11-01 | 0 | 22,700 | 0 | 14,200 | 0 | 8,500 |
| 2024-10-25 | 0 | 23,700 | 0 | 14,100 | 0 | 9,600 |
| 2024-10-18 | 0 | 25,400 | 0 | 14,600 | 0 | 10,800 |
| 2024-10-11 | 0 | 26,200 | 0 | 15,500 | 0 | 10,700 |
| 2024-10-04 | 0 | 24,500 | 0 | 15,300 | 0 | 9,200 |
| 2024-09-27 | 0 | 25,300 | 0 | 15,400 | 0 | 9,900 |
| 2024-09-20 | 0 | 26,400 | 0 | 16,200 | 0 | 10,200 |
| 2024-09-13 | 0 | 26,900 | 0 | 16,600 | 0 | 10,300 |
| 2024-09-06 | 0 | 26,300 | 0 | 16,600 | 0 | 9,700 |
| 2024-08-30 | 0 | 25,500 | 0 | 17,000 | 0 | 8,500 |
| 2024-08-23 | 0 | 29,600 | 0 | 18,000 | 0 | 11,600 |
| 2024-08-16 | 0 | 29,200 | 0 | 18,600 | 0 | 10,600 |
| 2024-08-09 | 0 | 29,900 | 0 | 18,700 | 0 | 11,200 |
| 2024-08-02 | 0 | 42,800 | 0 | 20,000 | 0 | 22,800 |
| 2024-07-26 | 0 | 52,400 | 0 | 24,100 | 0 | 28,300 |
| 2024-07-19 | 0 | 65,000 | 0 | 25,700 | 0 | 39,300 |
| 2024-07-12 | 0 | 69,600 | 0 | 29,100 | 0 | 40,500 |
| 2024-07-05 | 0 | 73,700 | 0 | 28,200 | 0 | 45,500 |
| 2024-06-28 | 0 | 69,700 | 0 | 24,900 | 0 | 44,800 |
| 2024-06-21 | 0 | 70,000 | 0 | 24,500 | 0 | 45,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 15:30 | 竹田ｉＰ | 「内部統制システムの基本方針」の一部改定に関するお知らせ |
| 20241113 | 13:40 | 竹田ｉＰ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 13:40 | 竹田ｉＰ | 2025年３月期 第２四半期（中間期）決算補足資料 |
| 20240717 | 15:00 | 竹田ｉＰ | 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 |
| 20240610 | 15:00 | 竹田ｉＰ | （開示事項の経過）タイにおける子会社（特定子会社）設立に関するお知らせ |
| 20240514 | 13:40 | 竹田ｉＰ | 2024年3月期 決算短信［日本基準］（連結） |
| 20240514 | 13:40 | 竹田ｉＰ | 中期経営計画（2024年度～2026年度）の策定に関するお知らせ |
| 20240514 | 13:40 | 竹田ｉＰ | 報告セグメントの名称変更に関するお知らせ |
| 20240508 | 15:00 | 竹田ｉＰ | 業績予想の修正及び配当予想の修正（増配）に関するお知らせ |
| 20240508 | 14:30 | 竹田ｉＰ | 当社海外子会社における業務上横領に関するお知らせ |
| 20240424 | 15:00 | 竹田ｉＰ | （開示事項の経過）タイにおける子会社（特定子会社）の設立時期に関するお知らせ |
| 20240401 | 15:00 | 竹田ｉＰ | （開示事項の経過）2024年１月23日付タイにおける子会社（特定子会社）設立に関するお知らせ |
| 20240213 | 15:00 | 竹田ｉＰ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 竹田ｉＰ | 組織変更及び人事異動に関するお知らせ |
| 20240123 | 15:00 | 竹田ｉＰ | タイにおける子会社（特定子会社）設立に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7875 | 1 | 竹田ｉＰホールディングス | 2025-04-19 08:24:01 |
| 7875 | 2 | 株主優待｜株式について｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:39 |
| 7875 | 2 | 配当状況｜株式について｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:37 |
| 7875 | 2 | 株主総会｜株式について｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:36 |
| 7875 | 2 | 中期経営企画｜ライブラリ｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:35 |
| 7875 | 2 | コーポレートガバナンス報告書｜ライブラリ｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:34 |
| 7875 | 2 | 事業報告書｜ライブラリ｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:33 |
| 7875 | 2 | 有価証券報告書｜ライブラリ｜IR｜竹田ｉＰホールディングス | 2024-06-26 23:49:30 |
| 7875 | 2 | キャッシュ・フロー状況｜連結財務ハイライト ｜IR｜ 竹田ｉＰホールディングス | 2024-06-26 23:49:29 |
| 7875 | 2 | 財務状況｜連結財務ハイライト ｜IR｜ 竹田ｉＰホールディングス | 2024-06-26 23:49:28 |