| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,485 | 1,485 | 1,468 | 1,479 | 28,100 | -8 | 99% | 100% | 78% | ▼▼ | 100% | 101% | 104% | 98% | 107% |
| 20250311 | 1,475 | 1,475 | 1,457 | 1,474 | 17,800 | -5 | 100% | 100% | 63% | ▼▼▼ | 99% | 102% | 104% | 98% | 106% |
| 20250312 | 1,470 | 1,470 | 1,460 | 1,462 | 13,300 | -12 | 99% | 99% | 75% | ▼▼▼▼ | 100% | 103% | 105% | 97% | 105% |
| 20250313 | 1,460 | 1,464 | 1,449 | 1,464 | 18,800 | 2 | 100% | 100% | 141% | ▲ | 101% | 103% | 104% | 97% | 106% |
| 20250314 | 1,460 | 1,480 | 1,459 | 1,472 | 15,900 | 8 | 101% | 101% | 85% | ▲▲ | 101% | 102% | 102% | 98% | 106% |
| 20250317 | 1,480 | 1,497 | 1,474 | 1,497 | 15,200 | 25 | 102% | 101% | 96% | ▲▲▲ | 100% | 100% | 99% | 99% | 108% |
| 20250318 | 1,497 | 1,510 | 1,493 | 1,493 | 20,800 | -4 | 100% | 100% | 137% | ▼ | 101% | 103% | 97% | 99% | 108% |
| 20250319 | 1,488 | 1,511 | 1,472 | 1,500 | 23,900 | 7 | 100% | 101% | 115% | ▲ | 100% | 102% | 97% | 100% | 108% |
| 20250321 | 1,500 | 1,507 | 1,497 | 1,501 | 18,500 | 1 | 100% | 100% | 77% | ▲▲ | 100% | 102% | 97% | 100% | 108% |
| 20250324 | 1,501 | 1,519 | 1,498 | 1,503 | 21,600 | 2 | 100% | 100% | 117% | ▲▲▲ | 99% | 101% | 99% | 100% | 108% |
| 20250325 | 1,511 | 1,511 | 1,494 | 1,500 | 17,700 | -3 | 100% | 99% | 82% | ▼ | 102% | 101% | 102% | 100% | 108% |
| 20250326 | 1,507 | 1,535 | 1,507 | 1,530 | 32,500 | 30 | 102% | 102% | 184% | ▲ | 101% | 99% | 101% | 100% | 110% |
| 20250327 | 1,524 | 1,540 | 1,518 | 1,535 | 30,100 | 5 | 100% | 101% | 93% | ▲▲ | 100% | 97% | 100% | 100% | 109% |
| 20250328 | 1,535 | 1,555 | 1,526 | 1,529 | 26,700 | -6 | 100% | 100% | 89% | ▼ | 100% | 95% | 102% | 100% | 108% |
| 20250331 | 1,518 | 1,529 | 1,502 | 1,517 | 27,800 | -12 | 99% | 100% | 104% | ▼▼ | 99% | 92% | 101% | 99% | 104% |
| 20250401 | 1,525 | 1,529 | 1,508 | 1,509 | 19,200 | -8 | 99% | 99% | 69% | ▼▼▼ | 99% | 93% | 102% | 98% | 104% |
| 20250402 | 1,508 | 1,513 | 1,475 | 1,488 | 49,200 | -21 | 99% | 99% | 256% | ▼▼▼▼ | 99% | 96% | 106% | 97% | 102% |
| 20250403 | 1,458 | 1,458 | 1,421 | 1,445 | 26,800 | -43 | 97% | 99% | 54% | ▼▼▼▼▼ | 99% | 98% | 108% | 94% | 100% |
| 20250404 | 1,429 | 1,436 | 1,395 | 1,410 | 52,400 | -35 | 98% | 99% | 196% | ▼▼▼▼▼▼ | 101% | 103% | 112% | 92% | 100% |
| 20250408 | 1,379 | 1,413 | 1,375 | 1,395 | 41,300 | -15 | 99% | 101% | 79% | ▼▼▼▼▼▼▼ | 99% | 104% | 113% | 91% | 100% |
| 20250409 | 1,365 | 1,381 | 1,350 | 1,358 | 28,300 | -37 | 97% | 99% | 69% | ▼▼▼▼▼▼▼▼ | 97% | 98% | 107% | 88% | 100% |
| 20250410 | 1,446 | 1,454 | 1,389 | 1,397 | 30,500 | 39 | 103% | 97% | 108% | ▲ | 101% | 102% | 112% | 91% | 103% |
| 20250411 | 1,384 | 1,404 | 1,366 | 1,394 | 17,900 | -3 | 100% | 101% | 59% | ▼ | 100% | 103% | 109% | 91% | 103% |
| 20250414 | 1,414 | 1,428 | 1,394 | 1,418 | 15,000 | 24 | 102% | 100% | 84% | ▲ | 99% | 103% | 109% | 92% | 104% |
| 20250415 | 1,422 | 1,432 | 1,409 | 1,409 | 10,500 | -9 | 99% | 99% | 70% | ▼ | 100% | 106% | 110% | 92% | 104% |
| 20250416 | 1,412 | 1,420 | 1,405 | 1,410 | 10,300 | 1 | 100% | 100% | 98% | ▲ | 101% | 110% | 110% | 92% | 104% |
| 20250417 | 1,401 | 1,418 | 1,401 | 1,417 | 7,500 | 7 | 100% | 101% | 73% | ▲▲ | 102% | 108% | 109% | 92% | 104% |
| 20250418 | 1,425 | 1,476 | 1,418 | 1,459 | 11,000 | 42 | 103% | 102% | 147% | ▲▲▲ | 100% | 105% | 103% | 95% | 107% |
| 20250421 | 1,459 | 1,469 | 1,450 | 1,455 | 12,100 | -4 | 100% | 100% | 110% | ▼ | 103% | 106% | 103% | 95% | 107% |
| 20250422 | 1,456 | 1,495 | 1,456 | 1,493 | 18,300 | 38 | 103% | 103% | 151% | ▲ | 103% | 101% | 100% | 97% | 110% |
| 20250423 | 1,502 | 1,548 | 1,501 | 1,541 | 22,800 | 48 | 103% | 103% | 125% | ▲▲ | 99% | 97% | 97% | 100% | 113% |
| 20250424 | 1,541 | 1,541 | 1,443 | 1,526 | 49,600 | -15 | 99% | 99% | 218% | ▼ | 100% | 97% | 97% | 99% | 112% |
| 20250425 | 1,545 | 1,549 | 1,526 | 1,538 | 57,200 | 12 | 101% | 100% | 115% | ▲ | 99% | 101% | 98% | 100% | 113% |
| 20250428 | 1,533 | 1,533 | 1,495 | 1,517 | 17,900 | -21 | 99% | 99% | 31% | ▼ | 99% | 102% | 99% | 98% | 112% |
| 20250430 | 1,520 | 1,520 | 1,493 | 1,498 | 11,900 | -19 | 99% | 99% | 66% | ▼▼ | 100% | 101% | 101% | 97% | 110% |
| 20250501 | 1,491 | 1,494 | 1,478 | 1,490 | 8,800 | -8 | 99% | 100% | 74% | ▼▼▼ | 101% | 100% | 101% | 97% | 110% |
| 20250502 | 1,490 | 1,510 | 1,489 | 1,503 | 13,800 | 13 | 101% | 101% | 157% | ▲ | 103% | 98% | 104% | 98% | 111% |
| 20250507 | 1,505 | 1,569 | 1,505 | 1,547 | 75,500 | 44 | 103% | 103% | 547% | ▲▲ | 97% | 95% | 103% | 100% | 114% |
| 20250508 | 1,545 | 1,560 | 1,490 | 1,501 | 110,300 | -46 | 97% | 97% | 146% | ▼ | 99% | 98% | 106% | 97% | 111% |
| 20250509 | 1,503 | 1,516 | 1,490 | 1,492 | 21,700 | -9 | 99% | 99% | 20% | ▼▼ | 99% | 98% | 106% | 96% | 110% |
| 20250512 | 1,495 | 1,495 | 1,464 | 1,474 | 17,900 | -18 | 99% | 99% | 82% | ▼▼▼ | 99% | 99% | 107% | 95% | 106% |
| 20250513 | 1,488 | 1,495 | 1,466 | 1,471 | 21,900 | -3 | 100% | 99% | 122% | ▼▼▼▼ | 100% | 100% | 108% | 95% | 106% |
| 20250514 | 1,478 | 1,484 | 1,450 | 1,472 | 16,800 | 1 | 100% | 100% | 77% | ▲ | 99% | 102% | 109% | 95% | 104% |
| 20250515 | 1,466 | 1,470 | 1,453 | 1,453 | 10,500 | -19 | 99% | 99% | 63% | ▼ | 101% | 103% | 110% | 94% | 103% |
| 20250516 | 1,453 | 1,479 | 1,451 | 1,471 | 7,900 | 18 | 101% | 101% | 75% | ▲ | 100% | 101% | 108% | 95% | 104% |
| 20250519 | 1,479 | 1,481 | 1,466 | 1,476 | 8,200 | 5 | 100% | 100% | 104% | ▲▲ | 99% | 100% | 107% | 95% | 104% |
| 20250520 | 1,481 | 1,481 | 1,463 | 1,465 | 9,000 | -11 | 99% | 99% | 110% | ▼ | 102% | 101% | 108% | 95% | 101% |
| 20250521 | 1,476 | 1,514 | 1,476 | 1,499 | 17,800 | 34 | 102% | 102% | 198% | ▲ | 100% | 100% | 105% | 97% | 103% |
| 20250522 | 1,498 | 1,506 | 1,490 | 1,495 | 12,400 | -4 | 100% | 100% | 70% | ▼ | 99% | 100% | 106% | 97% | 103% |
| 20250523 | 1,495 | 1,498 | 1,477 | 1,481 | 21,100 | -14 | 99% | 99% | 170% | ▼▼ | 99% | 101% | 0% | 96% | 102% |
| 20250526 | 1,485 | 1,488 | 1,470 | 1,472 | 19,700 | -9 | 99% | 99% | 93% | ▼▼▼ | 100% | 101% | 0% | 95% | 101% |
| 20250527 | 1,483 | 1,495 | 1,475 | 1,486 | 16,400 | 14 | 101% | 100% | 83% | ▲ | 100% | 105% | 0% | 96% | 102% |
| 20250528 | 1,495 | 1,499 | 1,486 | 1,499 | 11,500 | 13 | 101% | 100% | 70% | ▲▲ | 99% | 105% | 0% | 97% | 103% |
| 20250529 | 1,513 | 1,513 | 1,498 | 1,500 | 11,400 | 1 | 100% | 99% | 99% | ▲▲▲ | 100% | 106% | 0% | 97% | 103% |
| 20250530 | 1,496 | 1,510 | 1,492 | 1,502 | 8,100 | 2 | 100% | 100% | 71% | ▲▲▲▲ | 100% | 105% | 0% | 97% | 103% |
| 20250602 | 1,500 | 1,509 | 1,492 | 1,503 | 11,800 | 1 | 100% | 100% | 146% | ▲▲▲▲▲ | 103% | 104% | 0% | 97% | 103% |
| 20250603 | 1,515 | 1,571 | 1,515 | 1,565 | 48,900 | 62 | 104% | 103% | 414% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250604 | 1,585 | 1,594 | 1,570 | 1,592 | 34,800 | 27 | 102% | 100% | 71% | ▲▲▲▲▲▲▲ | 99% | 0% | 0% | 100% | 110% |
| 20250605 | 1,586 | 1,586 | 1,561 | 1,578 | 22,400 | -14 | 99% | 99% | 64% | ▼ | 100% | 0% | 0% | 99% | 109% |
| 20250606 | 1,578 | 1,586 | 1,563 | 1,580 | 17,300 | 2 | 100% | 100% | 77% | ▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 3,200 | 31,000 | 0 | 24,200 | 3,200 | 6,800 |
| 2025-05-23 | 3,200 | 32,800 | 0 | 25,400 | 3,200 | 7,400 |
| 2025-05-16 | 4,400 | 33,700 | 0 | 26,500 | 4,400 | 7,200 |
| 2025-05-09 | 5,700 | 34,300 | 0 | 27,200 | 5,700 | 7,100 |
| 2025-05-02 | 3,800 | 26,500 | 0 | 20,700 | 3,800 | 5,800 |
| 2025-04-25 | 5,800 | 27,100 | 0 | 20,700 | 5,800 | 6,400 |
| 2025-04-18 | 1,200 | 29,300 | 0 | 21,500 | 1,200 | 7,800 |
| 2025-04-11 | 500 | 28,600 | 0 | 20,500 | 500 | 8,100 |
| 2025-04-04 | 2,100 | 38,900 | 0 | 32,400 | 2,100 | 6,500 |
| 2025-03-28 | 5,300 | 31,800 | 0 | 27,600 | 5,300 | 4,200 |
| 2025-03-21 | 4,300 | 40,100 | 0 | 35,000 | 4,300 | 5,100 |
| 2025-03-14 | 5,600 | 41,800 | 0 | 37,800 | 5,600 | 4,000 |
| 2025-03-07 | 5,300 | 41,600 | 0 | 37,500 | 5,300 | 4,100 |
| 2025-02-28 | 4,800 | 41,500 | 0 | 37,400 | 4,800 | 4,100 |
| 2025-02-21 | 5,400 | 39,400 | 0 | 33,900 | 5,400 | 5,500 |
| 2025-02-14 | 9,500 | 34,500 | 1,000 | 27,500 | 8,500 | 7,000 |
| 2025-02-07 | 8,200 | 34,300 | 1,500 | 27,700 | 6,700 | 6,600 |
| 2025-01-31 | 10,400 | 30,800 | 1,500 | 24,400 | 8,900 | 6,400 |
| 2025-01-24 | 8,900 | 32,400 | 1,500 | 21,600 | 7,400 | 10,800 |
| 2025-01-17 | 8,900 | 24,600 | 1,500 | 16,200 | 7,400 | 8,400 |
| 2025-01-10 | 9,700 | 24,900 | 1,500 | 17,400 | 8,200 | 7,500 |
| 2024-12-27 | 19,800 | 31,300 | 9,500 | 22,300 | 10,300 | 9,000 |
| 2024-12-20 | 564,400 | 41,600 | 553,000 | 21,100 | 11,400 | 20,500 |
| 2024-12-13 | 390,700 | 34,900 | 384,600 | 21,300 | 6,100 | 13,600 |
| 2024-12-06 | 232,900 | 29,500 | 230,100 | 21,300 | 2,800 | 8,200 |
| 2024-11-29 | 224,300 | 31,500 | 222,400 | 22,500 | 1,900 | 9,000 |
| 2024-11-22 | 188,700 | 38,500 | 186,900 | 24,800 | 1,800 | 13,700 |
| 2024-11-15 | 148,900 | 41,800 | 147,200 | 26,300 | 1,700 | 15,500 |
| 2024-11-08 | 55,200 | 43,800 | 53,800 | 28,100 | 1,400 | 15,700 |
| 2024-11-01 | 26,700 | 44,300 | 23,700 | 28,400 | 3,000 | 15,900 |
| 2024-10-25 | 54,300 | 50,600 | 21,200 | 31,300 | 33,100 | 19,300 |
| 2024-10-18 | 49,900 | 45,800 | 16,400 | 26,400 | 33,500 | 19,400 |
| 2024-10-11 | 43,300 | 43,300 | 12,300 | 25,600 | 31,000 | 17,700 |
| 2024-10-04 | 30,600 | 42,300 | 10,000 | 26,000 | 20,600 | 16,300 |
| 2024-09-27 | 23,900 | 38,300 | 9,200 | 24,900 | 14,700 | 13,400 |
| 2024-09-20 | 20,200 | 39,100 | 8,500 | 24,600 | 11,700 | 14,500 |
| 2024-09-13 | 16,100 | 54,900 | 7,400 | 41,700 | 8,700 | 13,200 |
| 2024-09-06 | 15,800 | 51,600 | 7,200 | 40,000 | 8,600 | 11,600 |
| 2024-08-30 | 14,700 | 51,200 | 7,200 | 38,800 | 7,500 | 12,400 |
| 2024-08-23 | 13,500 | 43,200 | 7,200 | 29,900 | 6,300 | 13,300 |
| 2024-08-16 | 13,600 | 34,400 | 7,900 | 22,400 | 5,700 | 12,000 |
| 2024-08-09 | 16,100 | 39,000 | 11,800 | 22,200 | 4,300 | 16,800 |
| 2024-08-02 | 9,400 | 30,800 | 6,600 | 23,400 | 2,800 | 7,400 |
| 2024-07-26 | 1,600 | 21,500 | 1,500 | 15,300 | 100 | 6,200 |
| 2024-07-19 | 1,800 | 22,800 | 1,500 | 15,900 | 300 | 6,900 |
| 2024-07-12 | 2,700 | 22,100 | 1,500 | 14,700 | 1,200 | 7,400 |
| 2024-07-05 | 2,100 | 17,600 | 1,500 | 10,600 | 600 | 7,000 |
| 2024-06-28 | 3,400 | 15,500 | 1,800 | 8,200 | 1,600 | 7,300 |
| 2024-06-21 | 5,900 | 29,300 | 5,200 | 14,000 | 700 | 15,300 |
| 2024-06-14 | 4,100 | 32,500 | 3,400 | 18,100 | 700 | 14,400 |
| 2024-06-07 | 3,400 | 31,000 | 2,900 | 16,700 | 500 | 14,300 |
| 2024-05-31 | 2,100 | 30,500 | 1,500 | 15,900 | 600 | 14,600 |
| 2024-05-24 | 1,600 | 31,400 | 1,600 | 16,300 | 0 | 15,100 |
| 2024-05-17 | 1,600 | 30,200 | 1,600 | 14,100 | 0 | 16,100 |
| 2024-05-10 | 1,700 | 31,300 | 1,500 | 14,700 | 200 | 16,600 |
| 2024-05-02 | 2,300 | 31,000 | 1,500 | 14,400 | 800 | 16,600 |
| 2024-04-26 | 2,500 | 30,700 | 1,500 | 13,500 | 1,000 | 17,200 |
| 2024-04-19 | 1,600 | 39,200 | 1,500 | 22,400 | 100 | 16,800 |
| 2024-04-12 | 1,600 | 35,400 | 1,500 | 20,900 | 100 | 14,500 |
| 2024-04-05 | 1,600 | 32,400 | 1,500 | 17,600 | 100 | 14,800 |
| 2024-03-29 | 1,900 | 33,800 | 1,500 | 19,600 | 400 | 14,200 |
| 2024-03-22 | 3,900 | 35,700 | 1,500 | 21,800 | 2,400 | 13,900 |
| 2024-03-15 | 4,000 | 32,500 | 1,500 | 20,400 | 2,500 | 12,100 |
| 2024-03-08 | 3,700 | 30,300 | 1,500 | 18,200 | 2,200 | 12,100 |
| 2024-03-01 | 2,600 | 23,300 | 1,500 | 14,900 | 1,100 | 8,400 |
| 2024-02-22 | 6,200 | 21,300 | 2,000 | 14,200 | 4,200 | 7,100 |
| 2024-02-16 | 6,400 | 21,100 | 2,000 | 13,500 | 4,400 | 7,600 |
| 2024-02-09 | 6,900 | 19,100 | 2,000 | 11,800 | 4,900 | 7,300 |
| 2024-02-02 | 9,500 | 18,100 | 2,000 | 9,100 | 7,500 | 9,000 |
| 2024-01-26 | 10,100 | 18,200 | 2,000 | 9,400 | 8,100 | 8,800 |
| 2024-01-19 | 11,400 | 18,700 | 2,100 | 9,600 | 9,300 | 9,100 |
| 2024-01-12 | 11,400 | 19,400 | 2,400 | 9,800 | 9,000 | 9,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 14:00 | 立川ブライ | 2025年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250328 | 14:00 | 立川ブライ | 支配株主等に関する事項について |
| 20250304 | 15:00 | 立川ブライ | （訂正）「2024年12月期 決算説明資料」の一部訂正について |
| 20250212 | 14:00 | 立川ブライ | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250212 | 14:00 | 立川ブライ | 2024年12月期 決算説明資料 |
| 20250212 | 14:00 | 立川ブライ | 配当予想の修正に関するお知らせ |
| 20250128 | 14:00 | 立川ブライ | 代表取締役の異動に関するお知らせ |
| 20250114 | 14:00 | 立川ブライ | 主要株主の異動に関するお知らせ |
| 20241106 | 14:00 | 立川ブライ | 2024年12月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241106 | 14:00 | 立川ブライ | 配当予想の修正に関するお知らせ |
| 20241106 | 14:00 | 立川ブライ | 株式交換による１株に満たない端数の処理に伴う自己株式の買取りに関するお知らせ |
| 20240801 | 15:30 | 立川ブライ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240801 | 15:30 | 立川ブライ | 2024年12月期 第２四半期決算説明資料 |
| 20240801 | 15:30 | 立川ブライ | 立川ブラインド工業株式会社による富士変速機株式会社の完全子会社化に関する株式交換契約締結（簡易株式交換）のお知らせ |
| 20240611 | 15:00 | 立川ブライ | 非上場の親会社等の決算に関するお知らせ |
| 20240508 | 14:00 | 立川ブライ | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240328 | 14:00 | 立川ブライ | 支配株主等に関する事項について |
| 20240308 | 14:00 | 立川ブライ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240301 | 14:00 | 立川ブライ | 自己株式の取得状況に関するお知らせ |
| 20240220 | 14:00 | 立川ブライ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240206 | 14:00 | 立川ブライ | 2023年12月期 決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7989 | 1 | タチカワブラインド|窓まわりと間仕切りのインテリア総合メーカー｜タチカワブラインド | 2025-06-06 23:26:41 |
| 7989 | 2 | IR 2025.05.08 「2025年12月期 第1四半期決算短信」を掲載しました PDFPDF | 2025-05-08 22:30:43 |
| 7989 | 2 | 立川ブラインド工業（7989）の財務情報ならログミーFinance 【QAあり】立川ブラインド工業、各段階利益は前年を上回り目標達成 総還元性向50％以上の継続的な実現に向け株主還元を強化 - | 2025-04-04 15:28:35 |
| 7989 | 2 | IR 2025.03.28 「コーポレート・ガバナンスに関する報告書」を掲載しました | 2025-03-29 00:30:38 |
| 7989 | 2 | IR 2025.03.28 「タチカワレポート 第79期 期末報告」を掲載しました | 2025-03-29 00:30:36 |
| 7989 | 2 | IR 2025.03.28 「第79期定時株主総会決議ご通知」を掲載しました | 2025-03-29 00:30:35 |
| 7989 | 2 | IR 2025.03.04 「（訂正）「2024年12月期 決算説明資料」の一部訂正について」を掲載しました PDFPDF | 2025-03-05 14:30:36 |
| 7989 | 2 | IR 2025.02.28 「第79期定時株主総会招集ご通知」を掲載しました | 2025-02-28 18:30:59 |
| 7989 | 2 | IR 2025.02.12 「機関投資家・アナリスト様向け 2024年12月期 決算説明会開催のお知らせ」を掲載しました PDFPDF | 2025-02-12 19:31:00 |
| 7989 | 2 | IR 2025.02.12 「配当予想の修正に関するお知らせ」を掲載しました PDFPDF | 2025-02-12 19:30:59 |