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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 888 | 889 | 867 | 886 | 18,600 | -7 | 99% | 100% | 131% | ▼ | 100% | 99% | 95% | 97% | 100% |
20240726 | 889 | 889 | 867 | 887 | 8,300 | 1 | 100% | 100% | 45% | ▲ | 101% | 99% | 98% | 97% | 100% |
20240729 | 887 | 895 | 887 | 894 | 4,000 | 7 | 101% | 101% | 48% | ▲ | 99% | 94% | 98% | 97% | 101% |
20240730 | 891 | 893 | 881 | 883 | 3,400 | -11 | 99% | 99% | 85% | ▼ | 100% | 87% | 99% | 96% | 100% |
20240731 | 880 | 892 | 874 | 879 | 6,600 | -4 | 100% | 100% | 194% | ▼ | 100% | 91% | 99% | 96% | 100% |
20240801 | 878 | 881 | 873 | 875 | 2,200 | -4 | 100% | 100% | 33% | ▼ | 96% | 93% | 100% | 96% | 100% |
20240802 | 871 | 871 | 836 | 837 | 22,400 | -38 | 96% | 96% | 1018% | ▼ | 88% | 100% | 109% | 92% | 100% |
20240805 | 808 | 808 | 710 | 710 | 42,200 | -127 | 85% | 88% | 188% | ▼ | 102% | 110% | 117% | 78% | 100% |
20240806 | 751 | 797 | 751 | 767 | 9,400 | 57 | 108% | 102% | 22% | ▲ | 104% | 109% | 114% | 84% | 108% |
20240807 | 770 | 804 | 770 | 799 | 6,400 | 32 | 104% | 104% | 68% | ▲ | 100% | 104% | 109% | 88% | 113% |
20240808 | 809 | 829 | 808 | 810 | 5,100 | 11 | 101% | 100% | 80% | ▲ | 97% | 102% | 106% | 89% | 114% |
20240809 | 826 | 829 | 803 | 803 | 4,800 | -7 | 99% | 97% | 94% | ▼ | 103% | 105% | 109% | 89% | 113% |
20240813 | 805 | 827 | 805 | 827 | 2,800 | 24 | 103% | 103% | 58% | ▲ | 102% | 102% | 106% | 91% | 116% |
20240814 | 827 | 848 | 827 | 841 | 2,000 | 14 | 102% | 102% | 71% | ▲▲ | 100% | 101% | 105% | 93% | 118% |
20240815 | 840 | 845 | 835 | 836 | 1,000 | -5 | 99% | 100% | 50% | ▼ | 101% | 101% | 105% | 92% | 118% |
20240816 | 839 | 847 | 839 | 844 | 1,300 | 8 | 101% | 101% | 130% | ▲ | 100% | 100% | 104% | 93% | 119% |
20240819 | 844 | 849 | 835 | 845 | 2,300 | 1 | 100% | 100% | 177% | ▲▲ | 100% | 103% | 104% | 93% | 119% |
20240820 | 842 | 845 | 835 | 845 | 2,900 | 0 | 100% | 100% | 126% | -- | 99% | 103% | 102% | 93% | 119% |
20240821 | 845 | 845 | 836 | 839 | 3,000 | -6 | 99% | 99% | 103% | ▼ | 100% | 104% | 103% | 94% | 118% |
20240822 | 840 | 847 | 839 | 844 | 1,500 | 5 | 101% | 100% | 50% | ▲ | 100% | 103% | 101% | 94% | 119% |
20240823 | 845 | 849 | 842 | 845 | 3,300 | 1 | 100% | 100% | 220% | ▲▲ | 103% | 103% | 101% | 95% | 119% |
20240826 | 845 | 868 | 845 | 867 | 9,000 | 22 | 103% | 103% | 273% | ▲▲▲ | 100% | 101% | 98% | 97% | 122% |
20240827 | 867 | 870 | 850 | 870 | 12,100 | 3 | 100% | 100% | 134% | ▲▲▲▲ | 100% | 101% | 97% | 99% | 123% |
20240828 | 870 | 874 | 862 | 868 | 4,300 | -2 | 100% | 100% | 36% | ▼ | 100% | 101% | 97% | 99% | 122% |
20240829 | 868 | 874 | 861 | 870 | 3,700 | 2 | 100% | 100% | 86% | ▲ | 101% | 100% | 97% | 99% | 123% |
20240830 | 865 | 876 | 865 | 870 | 4,900 | 0 | 100% | 101% | 132% | -- | 100% | 98% | 96% | 100% | 123% |
20240902 | 880 | 880 | 873 | 877 | 3,000 | 7 | 101% | 100% | 61% | ▲ | 100% | 98% | 97% | 100% | 124% |
20240903 | 874 | 880 | 873 | 878 | 2,700 | 1 | 100% | 100% | 90% | ▲▲ | 98% | 98% | 97% | 100% | 114% |
20240904 | 872 | 872 | 858 | 858 | 3,900 | -20 | 98% | 98% | 144% | ▼ | 101% | 99% | 99% | 98% | 107% |
20240905 | 856 | 873 | 852 | 862 | 2,100 | 4 | 100% | 101% | 54% | ▲ | 99% | 98% | 98% | 98% | 107% |
20240906 | 862 | 862 | 852 | 852 | 2,700 | -10 | 99% | 99% | 129% | ▼ | 101% | 99% | 99% | 97% | 106% |
20240909 | 850 | 856 | 845 | 855 | 4,500 | 3 | 100% | 101% | 167% | ▲ | 99% | 98% | 99% | 97% | 103% |
20240910 | 855 | 857 | 850 | 850 | 1,400 | -5 | 99% | 99% | 31% | ▼ | 99% | 96% | 99% | 97% | 102% |
20240911 | 850 | 855 | 840 | 841 | 2,800 | -9 | 99% | 99% | 200% | ▼▼ | 100% | 98% | 100% | 96% | 101% |
20240912 | 841 | 848 | 841 | 843 | 2,500 | 2 | 100% | 100% | 89% | ▲ | 100% | 98% | 100% | 96% | 100% |
20240913 | 843 | 844 | 840 | 840 | 1,200 | -3 | 100% | 100% | 48% | ▼ | 98% | 98% | 101% | 96% | 100% |
20240917 | 837 | 837 | 820 | 820 | 5,300 | -20 | 98% | 98% | 442% | ▼▼ | 100% | 101% | 102% | 93% | 100% |
20240918 | 823 | 823 | 808 | 819 | 4,800 | -1 | 100% | 100% | 91% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
20240919 | 822 | 834 | 822 | 825 | 2,700 | 6 | 101% | 100% | 56% | ▲ | 100% | 102% | 101% | 94% | 101% |
20240920 | 823 | 824 | 818 | 822 | 3,700 | -3 | 100% | 100% | 137% | ▼ | 100% | 102% | 101% | 94% | 100% |
20240924 | 822 | 824 | 813 | 821 | 5,500 | -1 | 100% | 100% | 149% | ▼▼ | 101% | 103% | 101% | 94% | 100% |
20240925 | 822 | 829 | 822 | 829 | 2,100 | 8 | 101% | 101% | 38% | ▲ | 100% | 102% | 99% | 94% | 101% |
20240926 | 829 | 833 | 828 | 833 | 1,300 | 4 | 100% | 100% | 62% | ▲▲ | 100% | 100% | 98% | 95% | 102% |
20240927 | 843 | 843 | 835 | 840 | 4,600 | 7 | 101% | 100% | 354% | ▲▲▲ | 102% | 102% | 100% | 96% | 103% |
20240930 | 821 | 835 | 821 | 834 | 2,900 | -6 | 99% | 102% | 63% | ▼ | 101% | 100% | 98% | 95% | 102% |
20241001 | 838 | 850 | 835 | 845 | 4,200 | 11 | 101% | 101% | 145% | ▲ | 101% | 100% | 98% | 96% | 103% |
20241002 | 834 | 843 | 834 | 843 | 2,700 | -2 | 100% | 101% | 64% | ▼ | 100% | 99% | 97% | 96% | 103% |
20241003 | 841 | 842 | 836 | 841 | 12,000 | -2 | 100% | 100% | 444% | ▼▼ | 100% | 99% | 98% | 98% | 103% |
20241004 | 839 | 840 | 838 | 839 | 1,500 | -2 | 100% | 100% | 13% | ▼▼▼ | 99% | 97% | 97% | 97% | 102% |
20241007 | 840 | 842 | 822 | 833 | 7,600 | -6 | 99% | 99% | 507% | ▼▼▼▼ | 100% | 99% | 0% | 97% | 102% |
20241008 | 830 | 831 | 828 | 828 | 1,200 | -5 | 99% | 100% | 16% | ▼▼▼▼▼ | 100% | 99% | 0% | 97% | 101% |
20241009 | 830 | 831 | 830 | 831 | 1,000 | 3 | 100% | 100% | 83% | ▲ | 99% | 100% | 0% | 98% | 101% |
20241010 | 825 | 825 | 800 | 817 | 7,900 | -14 | 98% | 99% | 790% | ▼ | 100% | 100% | 0% | 97% | 100% |
20241011 | 815 | 816 | 811 | 815 | 4,000 | -2 | 100% | 100% | 51% | ▼▼ | 101% | 100% | 0% | 96% | 100% |
20241015 | 815 | 829 | 815 | 822 | 2,300 | 7 | 101% | 101% | 58% | ▲ | 101% | 100% | 0% | 97% | 101% |
20241016 | 817 | 824 | 817 | 824 | 1,100 | 2 | 100% | 101% | 48% | ▲▲ | 99% | 99% | 0% | 98% | 101% |
20241017 | 824 | 825 | 815 | 815 | 2,700 | -9 | 99% | 99% | 245% | ▼ | 100% | 0% | 0% | 96% | 100% |
20241018 | 815 | 819 | 813 | 813 | 1,800 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
20241021 | 818 | 820 | 810 | 819 | 3,700 | 6 | 101% | 100% | 206% | ▲ | 100% | 0% | 0% | 97% | 101% |
20241022 | 817 | 817 | 812 | 815 | 2,000 | -4 | 100% | 100% | 54% | ▼ | % | % | % | 96% | 100% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 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 |
---|---|---|---|
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 | 2024-10-23 05:24:17 |
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 |