| 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 | 1,358 | 1,371 | 1,358 | 1,361 | 20,700 | -18 | 99% | 100% | 64% | ▼▼ | 101% | 103% | 96% | 97% | 102% |
| 20240726 | 1,352 | 1,370 | 1,352 | 1,360 | 10,400 | -1 | 100% | 101% | 50% | ▼▼▼ | 102% | 100% | 95% | 97% | 102% |
| 20240729 | 1,362 | 1,389 | 1,362 | 1,389 | 7,700 | 29 | 102% | 102% | 74% | ▲ | 98% | 98% | 93% | 99% | 104% |
| 20240730 | 1,387 | 1,387 | 1,361 | 1,361 | 13,900 | -28 | 98% | 98% | 181% | ▼ | 103% | 93% | 96% | 97% | 102% |
| 20240731 | 1,355 | 1,398 | 1,352 | 1,398 | 12,700 | 37 | 103% | 103% | 91% | ▲ | 97% | 91% | 93% | 100% | 105% |
| 20240801 | 1,396 | 1,396 | 1,355 | 1,361 | 43,700 | -37 | 97% | 97% | 344% | ▼ | 102% | 96% | 96% | 97% | 102% |
| 20240802 | 1,331 | 1,374 | 1,313 | 1,356 | 67,000 | -5 | 100% | 102% | 153% | ▼▼ | 87% | 96% | 98% | 97% | 102% |
| 20240805 | 1,324 | 1,336 | 1,154 | 1,154 | 75,000 | -202 | 85% | 87% | 112% | ▼▼▼ | 97% | 99% | 100% | 82% | 100% |
| 20240806 | 1,298 | 1,300 | 1,250 | 1,261 | 31,900 | 107 | 109% | 97% | 43% | ▲ | 101% | 102% | 103% | 90% | 109% |
| 20240807 | 1,265 | 1,309 | 1,251 | 1,276 | 23,400 | 15 | 101% | 101% | 73% | ▲▲ | 100% | 102% | 103% | 91% | 111% |
| 20240808 | 1,266 | 1,278 | 1,242 | 1,271 | 23,100 | -5 | 100% | 100% | 99% | ▼ | 99% | 101% | 101% | 91% | 110% |
| 20240809 | 1,286 | 1,286 | 1,260 | 1,274 | 31,800 | 3 | 100% | 99% | 138% | ▲ | 101% | 101% | 102% | 91% | 110% |
| 20240813 | 1,281 | 1,296 | 1,274 | 1,288 | 17,600 | 14 | 101% | 101% | 55% | ▲▲ | 100% | 98% | 101% | 92% | 112% |
| 20240814 | 1,291 | 1,299 | 1,288 | 1,296 | 6,100 | 8 | 101% | 100% | 35% | ▲▲▲ | 100% | 98% | 101% | 93% | 112% |
| 20240815 | 1,288 | 1,292 | 1,270 | 1,284 | 15,300 | -12 | 99% | 100% | 251% | ▼ | 100% | 98% | 101% | 92% | 111% |
| 20240816 | 1,292 | 1,296 | 1,280 | 1,295 | 17,900 | 11 | 101% | 100% | 117% | ▲ | 97% | 98% | 101% | 93% | 112% |
| 20240819 | 1,296 | 1,302 | 1,257 | 1,263 | 21,200 | -32 | 98% | 97% | 118% | ▼ | 100% | 100% | 103% | 90% | 109% |
| 20240820 | 1,270 | 1,272 | 1,242 | 1,264 | 29,300 | 1 | 100% | 100% | 138% | ▲ | 99% | 102% | 102% | 90% | 110% |
| 20240821 | 1,257 | 1,261 | 1,245 | 1,248 | 17,200 | -16 | 99% | 99% | 59% | ▼ | 100% | 102% | 103% | 89% | 108% |
| 20240822 | 1,257 | 1,265 | 1,246 | 1,260 | 12,100 | 12 | 101% | 100% | 70% | ▲ | 101% | 101% | 103% | 90% | 109% |
| 20240823 | 1,265 | 1,280 | 1,252 | 1,273 | 19,000 | 13 | 101% | 101% | 157% | ▲▲ | 98% | 100% | 103% | 91% | 110% |
| 20240826 | 1,282 | 1,282 | 1,254 | 1,260 | 30,000 | -13 | 99% | 98% | 158% | ▼ | 101% | 102% | 105% | 90% | 109% |
| 20240827 | 1,263 | 1,280 | 1,261 | 1,278 | 16,200 | 18 | 101% | 101% | 54% | ▲ | 99% | 101% | 103% | 91% | 111% |
| 20240828 | 1,284 | 1,284 | 1,256 | 1,276 | 50,200 | -2 | 100% | 99% | 310% | ▼ | 99% | 102% | 104% | 91% | 111% |
| 20240829 | 1,276 | 1,276 | 1,255 | 1,267 | 30,000 | -9 | 99% | 99% | 60% | ▼▼ | 101% | 101% | 104% | 93% | 110% |
| 20240830 | 1,271 | 1,300 | 1,266 | 1,279 | 53,300 | 12 | 101% | 101% | 178% | ▲ | 101% | 100% | 103% | 94% | 111% |
| 20240902 | 1,282 | 1,298 | 1,277 | 1,294 | 20,400 | 15 | 101% | 101% | 38% | ▲▲ | 100% | 98% | 102% | 100% | 112% |
| 20240903 | 1,297 | 1,306 | 1,295 | 1,303 | 12,900 | 9 | 101% | 100% | 63% | ▲▲▲ | 99% | 99% | 103% | 100% | 104% |
| 20240904 | 1,288 | 1,298 | 1,273 | 1,275 | 25,700 | -28 | 98% | 99% | 199% | ▼ | 101% | 100% | 104% | 98% | 102% |
| 20240905 | 1,272 | 1,296 | 1,272 | 1,280 | 12,200 | 5 | 100% | 101% | 47% | ▲ | 100% | 99% | 105% | 98% | 103% |
| 20240906 | 1,282 | 1,284 | 1,270 | 1,276 | 9,600 | -4 | 100% | 100% | 79% | ▼ | 100% | 100% | 106% | 98% | 102% |
| 20240909 | 1,266 | 1,272 | 1,248 | 1,264 | 12,900 | -12 | 99% | 100% | 134% | ▼▼ | 101% | 100% | 106% | 97% | 101% |
| 20240910 | 1,263 | 1,275 | 1,256 | 1,274 | 17,300 | 10 | 101% | 101% | 134% | ▲ | 98% | 101% | 106% | 98% | 102% |
| 20240911 | 1,266 | 1,266 | 1,237 | 1,246 | 31,200 | -28 | 98% | 98% | 180% | ▼ | 100% | 102% | 106% | 96% | 100% |
| 20240912 | 1,269 | 1,272 | 1,250 | 1,265 | 18,500 | 19 | 102% | 100% | 59% | ▲ | 100% | 105% | 108% | 97% | 102% |
| 20240913 | 1,245 | 1,253 | 1,240 | 1,240 | 31,200 | -25 | 98% | 100% | 169% | ▼ | 101% | 105% | 107% | 95% | 100% |
| 20240917 | 1,254 | 1,264 | 1,242 | 1,262 | 30,700 | 22 | 102% | 101% | 98% | ▲ | 100% | 104% | 105% | 97% | 102% |
| 20240918 | 1,273 | 1,277 | 1,258 | 1,277 | 14,100 | 15 | 101% | 100% | 46% | ▲▲ | 102% | 104% | 105% | 98% | 103% |
| 20240919 | 1,278 | 1,299 | 1,273 | 1,299 | 25,100 | 22 | 102% | 102% | 178% | ▲▲▲ | 100% | 102% | 103% | 100% | 105% |
| 20240920 | 1,304 | 1,307 | 1,290 | 1,302 | 21,700 | 3 | 100% | 100% | 86% | ▲▲▲▲ | 101% | 101% | 102% | 100% | 105% |
| 20240924 | 1,307 | 1,323 | 1,304 | 1,320 | 20,000 | 18 | 101% | 101% | 92% | ▲▲▲▲▲ | 99% | 99% | 101% | 100% | 106% |
| 20240925 | 1,325 | 1,325 | 1,302 | 1,308 | 36,800 | -12 | 99% | 99% | 184% | ▼ | 101% | 101% | 102% | 99% | 105% |
| 20240926 | 1,310 | 1,326 | 1,287 | 1,324 | 38,000 | 16 | 101% | 101% | 103% | ▲ | 100% | 100% | 101% | 100% | 107% |
| 20240927 | 1,325 | 1,330 | 1,317 | 1,326 | 29,400 | 2 | 100% | 100% | 77% | ▲▲ | 99% | 102% | 102% | 100% | 107% |
| 20240930 | 1,303 | 1,308 | 1,289 | 1,290 | 21,500 | -36 | 97% | 99% | 73% | ▼ | 101% | 103% | 103% | 97% | 104% |
| 20241001 | 1,299 | 1,317 | 1,297 | 1,317 | 10,300 | 27 | 102% | 101% | 48% | ▲ | 101% | 103% | 103% | 99% | 106% |
| 20241002 | 1,296 | 1,317 | 1,282 | 1,303 | 23,600 | -14 | 99% | 101% | 229% | ▼ | 100% | 100% | 101% | 98% | 105% |
| 20241003 | 1,320 | 1,324 | 1,310 | 1,321 | 21,400 | 18 | 101% | 100% | 91% | ▲ | 101% | 101% | 101% | 100% | 107% |
| 20241004 | 1,321 | 1,345 | 1,319 | 1,328 | 25,700 | 7 | 101% | 101% | 120% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20241007 | 1,342 | 1,345 | 1,333 | 1,341 | 18,200 | 13 | 101% | 100% | 71% | ▲▲▲ | 99% | 99% | 0% | 100% | 108% |
| 20241008 | 1,339 | 1,344 | 1,320 | 1,320 | 18,400 | -21 | 98% | 99% | 101% | ▼ | 99% | 100% | 0% | 98% | 106% |
| 20241009 | 1,330 | 1,332 | 1,320 | 1,320 | 14,700 | 0 | 100% | 99% | 80% | -- | 101% | 99% | 0% | 98% | 106% |
| 20241010 | 1,328 | 1,336 | 1,317 | 1,335 | 14,300 | 15 | 101% | 101% | 97% | ▲ | 100% | 101% | 0% | 100% | 108% |
| 20241011 | 1,318 | 1,339 | 1,315 | 1,323 | 20,000 | -12 | 99% | 100% | 140% | ▼ | 100% | 101% | 0% | 99% | 107% |
| 20241015 | 1,328 | 1,337 | 1,325 | 1,328 | 18,100 | 5 | 100% | 100% | 91% | ▲ | 100% | 100% | 0% | 99% | 107% |
| 20241016 | 1,324 | 1,337 | 1,305 | 1,319 | 17,800 | -9 | 99% | 100% | 98% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241017 | 1,321 | 1,332 | 1,320 | 1,320 | 12,900 | 1 | 100% | 100% | 72% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241018 | 1,330 | 1,335 | 1,321 | 1,335 | 11,500 | 15 | 101% | 100% | 89% | ▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241021 | 1,338 | 1,339 | 1,330 | 1,330 | 14,500 | -5 | 100% | 99% | 126% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241022 | 1,329 | 1,329 | 1,307 | 1,310 | 24,100 | -20 | 98% | 99% | 166% | ▼▼ | % | % | % | 98% | 102% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:22:13 |
| 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、注力している電動製品、間仕切り製品の拡販が奏功し、室内外装品関連事業で増収を確保 - ログミ | 2024-09-10 23:28:39 |
| 7989 | 2 | IR 2024.08.01 「機関投資家・アナリスト様向け 2024年12月期 第2四半期決算説明会 開催のお知らせ」を掲載しました PDFPDF | 2024-08-02 03:30:14 |
| 7989 | 2 | IR 2024.08.01 「中間配当のお知らせ」を掲載しました PDFPDF | 2024-08-02 03:30:13 |
| 7989 | 2 | IR 2024.08.01 「富士変速機株式会社 完全子会社化に関する株式交換契約締結のお知らせ」を掲載しました PDFPDF | 2024-08-02 03:30:11 |
| 7989 | 2 | IR 2024.08.01 「2024年12月期 第2四半期決算説明資料」を掲載しました PDFPDF | 2024-08-02 03:30:10 |
| 7989 | 2 | IR 2024.08.01 「2024年12月期 第2四半期（中間期）決算短信」を掲載しました PDFPDF | 2024-08-02 03:30:09 |
| 7989 | 2 | 2024-06-21 19:41:22 | |
| 7989 | 2 | IRポリシー/免責事項｜IR情報｜タチカワブラインド | 2024-06-18 20:33:12 |
| 7989 | 2 | 電子公告｜IR情報｜タチカワブラインド | 2024-06-18 20:33:10 |