| 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 | 4,125 | 4,125 | 3,956 | 4,060 | 372,000 | -135 | 97% | 98% | 166% | ▼▼ | 98% | 105% | 99% | 91% | 100% |
| 20240726 | 4,061 | 4,079 | 3,969 | 3,974 | 222,700 | -86 | 98% | 98% | 60% | ▼▼▼ | 101% | 103% | 99% | 89% | 100% |
| 20240729 | 4,039 | 4,119 | 3,991 | 4,080 | 197,600 | 106 | 103% | 101% | 89% | ▲ | 102% | 93% | 100% | 91% | 103% |
| 20240730 | 4,091 | 4,177 | 4,087 | 4,172 | 290,900 | 92 | 102% | 102% | 147% | ▲▲ | 104% | 89% | 100% | 94% | 105% |
| 20240731 | 4,102 | 4,261 | 4,100 | 4,261 | 236,000 | 89 | 102% | 104% | 81% | ▲▲▲ | 98% | 86% | 97% | 96% | 107% |
| 20240801 | 4,251 | 4,316 | 4,149 | 4,171 | 359,700 | -90 | 98% | 98% | 152% | ▼ | 95% | 90% | 102% | 94% | 105% |
| 20240802 | 4,031 | 4,039 | 3,801 | 3,810 | 416,500 | -361 | 91% | 95% | 116% | ▼▼ | 90% | 105% | 116% | 85% | 100% |
| 20240805 | 3,554 | 3,597 | 3,110 | 3,202 | 588,500 | -608 | 84% | 90% | 141% | ▼▼▼ | 103% | 107% | 117% | 72% | 100% |
| 20240806 | 3,552 | 3,768 | 3,510 | 3,659 | 521,300 | 457 | 114% | 103% | 89% | ▲ | 104% | 109% | 119% | 82% | 114% |
| 20240807 | 3,485 | 3,839 | 3,467 | 3,630 | 522,600 | -29 | 99% | 104% | 100% | ▼ | 103% | 112% | 119% | 81% | 113% |
| 20240808 | 3,490 | 3,717 | 3,426 | 3,587 | 389,700 | -43 | 99% | 103% | 75% | ▼▼ | 100% | 107% | 111% | 80% | 112% |
| 20240809 | 3,727 | 3,841 | 3,637 | 3,724 | 363,000 | 137 | 104% | 100% | 93% | ▲ | 103% | 108% | 112% | 83% | 116% |
| 20240813 | 3,701 | 3,814 | 3,653 | 3,814 | 404,700 | 90 | 102% | 103% | 111% | ▲▲ | 99% | 104% | 108% | 86% | 119% |
| 20240814 | 3,849 | 3,928 | 3,785 | 3,812 | 230,900 | -2 | 100% | 99% | 57% | ▼ | 101% | 104% | 107% | 85% | 119% |
| 20240815 | 3,866 | 3,950 | 3,850 | 3,920 | 175,500 | 108 | 103% | 101% | 76% | ▲ | 101% | 100% | 104% | 91% | 122% |
| 20240816 | 3,980 | 4,045 | 3,930 | 4,001 | 324,900 | 81 | 102% | 101% | 185% | ▲▲ | 99% | 100% | 104% | 93% | 125% |
| 20240819 | 4,000 | 4,011 | 3,959 | 3,960 | 132,500 | -41 | 99% | 99% | 41% | ▼ | 100% | 100% | 104% | 92% | 124% |
| 20240820 | 4,007 | 4,019 | 3,953 | 4,006 | 115,400 | 46 | 101% | 100% | 87% | ▲ | 101% | 104% | 103% | 93% | 125% |
| 20240821 | 3,937 | 4,011 | 3,931 | 3,980 | 103,500 | -26 | 99% | 101% | 90% | ▼ | 100% | 103% | 102% | 93% | 124% |
| 20240822 | 3,980 | 4,014 | 3,955 | 3,981 | 185,600 | 1 | 100% | 100% | 179% | ▲ | 100% | 103% | 102% | 93% | 124% |
| 20240823 | 3,997 | 4,074 | 3,969 | 4,005 | 303,900 | 24 | 101% | 100% | 164% | ▲▲ | 99% | 102% | 103% | 94% | 125% |
| 20240826 | 3,970 | 4,037 | 3,864 | 3,946 | 162,900 | -59 | 99% | 99% | 54% | ▼ | 103% | 101% | 102% | 93% | 123% |
| 20240827 | 3,988 | 4,088 | 3,963 | 4,088 | 196,600 | 142 | 104% | 103% | 121% | ▲ | 102% | 103% | 102% | 96% | 128% |
| 20240828 | 4,018 | 4,119 | 4,005 | 4,110 | 185,400 | 22 | 101% | 102% | 94% | ▲▲ | 98% | 101% | 101% | 96% | 128% |
| 20240829 | 4,091 | 4,125 | 4,002 | 4,002 | 105,800 | -108 | 97% | 98% | 57% | ▼ | 101% | 101% | 104% | 96% | 125% |
| 20240830 | 3,984 | 4,060 | 3,982 | 4,037 | 182,500 | 35 | 101% | 101% | 172% | ▲ | 98% | 97% | 102% | 98% | 126% |
| 20240902 | 4,047 | 4,051 | 3,971 | 3,971 | 117,300 | -66 | 98% | 98% | 64% | ▼ | 104% | 100% | 104% | 97% | 124% |
| 20240903 | 3,975 | 4,245 | 3,975 | 4,151 | 458,300 | 180 | 105% | 104% | 391% | ▲ | 101% | 102% | 104% | 100% | 116% |
| 20240904 | 3,975 | 4,065 | 3,938 | 4,016 | 316,300 | -135 | 97% | 101% | 69% | ▼ | 98% | 102% | 103% | 97% | 112% |
| 20240905 | 3,999 | 4,030 | 3,933 | 3,936 | 237,900 | -80 | 98% | 98% | 75% | ▼▼ | 99% | 103% | 105% | 95% | 110% |
| 20240906 | 3,936 | 3,967 | 3,863 | 3,907 | 246,000 | -29 | 99% | 99% | 103% | ▼▼▼ | 104% | 106% | 108% | 94% | 105% |
| 20240909 | 3,837 | 4,006 | 3,813 | 3,985 | 237,700 | 78 | 102% | 104% | 97% | ▲ | 102% | 99% | 103% | 96% | 105% |
| 20240910 | 4,006 | 4,094 | 3,991 | 4,071 | 283,000 | 86 | 102% | 102% | 119% | ▲▲ | 99% | 98% | 102% | 98% | 107% |
| 20240911 | 4,037 | 4,092 | 3,948 | 3,990 | 226,800 | -81 | 98% | 99% | 80% | ▼ | 99% | 98% | 98% | 96% | 102% |
| 20240912 | 4,120 | 4,141 | 4,048 | 4,065 | 299,000 | 75 | 102% | 99% | 132% | ▲ | 99% | 99% | 100% | 98% | 104% |
| 20240913 | 4,038 | 4,056 | 3,960 | 3,981 | 227,400 | -84 | 98% | 99% | 76% | ▼ | 98% | 97% | 101% | 96% | 102% |
| 20240917 | 4,008 | 4,044 | 3,871 | 3,946 | 264,600 | -35 | 99% | 98% | 116% | ▼▼ | 99% | 98% | 103% | 95% | 101% |
| 20240918 | 3,949 | 3,972 | 3,856 | 3,919 | 173,300 | -27 | 99% | 99% | 65% | ▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20240919 | 4,027 | 4,050 | 3,982 | 4,017 | 210,900 | 98 | 103% | 100% | 122% | ▲ | 96% | 102% | 100% | 97% | 103% |
| 20240920 | 4,048 | 4,074 | 3,871 | 3,893 | 562,100 | -124 | 97% | 96% | 267% | ▼ | 98% | 104% | 102% | 94% | 100% |
| 20240924 | 3,963 | 3,969 | 3,875 | 3,884 | 356,600 | -9 | 100% | 98% | 63% | ▼▼ | 99% | 102% | 104% | 94% | 100% |
| 20240925 | 3,884 | 3,928 | 3,818 | 3,842 | 248,600 | -42 | 99% | 99% | 70% | ▼▼▼ | 105% | 101% | 104% | 93% | 100% |
| 20240926 | 3,912 | 4,118 | 3,912 | 4,118 | 557,000 | 276 | 107% | 105% | 224% | ▲ | 100% | 95% | 98% | 99% | 107% |
| 20240927 | 4,139 | 4,169 | 4,059 | 4,131 | 412,100 | 13 | 100% | 100% | 74% | ▲▲ | 99% | 100% | 103% | 100% | 108% |
| 20240930 | 3,921 | 3,953 | 3,853 | 3,897 | 422,700 | -234 | 94% | 99% | 103% | ▼ | 102% | 104% | 103% | 94% | 101% |
| 20241001 | 3,905 | 3,983 | 3,900 | 3,966 | 222,800 | 69 | 102% | 102% | 53% | ▲ | 98% | 103% | 99% | 96% | 103% |
| 20241002 | 3,926 | 3,988 | 3,856 | 3,859 | 228,100 | -107 | 97% | 98% | 102% | ▼ | 98% | 99% | 97% | 93% | 100% |
| 20241003 | 4,017 | 4,030 | 3,918 | 3,925 | 267,400 | 66 | 102% | 98% | 117% | ▲ | 100% | 102% | 98% | 95% | 102% |
| 20241004 | 3,943 | 3,973 | 3,888 | 3,927 | 219,300 | 2 | 100% | 100% | 82% | ▲▲ | 100% | 100% | 94% | 95% | 102% |
| 20241007 | 4,037 | 4,089 | 3,997 | 4,049 | 316,300 | 122 | 103% | 100% | 144% | ▲▲▲ | 100% | 102% | 0% | 98% | 105% |
| 20241008 | 3,967 | 4,026 | 3,899 | 3,964 | 241,700 | -85 | 98% | 100% | 76% | ▼ | 100% | 102% | 0% | 96% | 103% |
| 20241009 | 3,966 | 3,983 | 3,922 | 3,951 | 203,700 | -13 | 100% | 100% | 84% | ▼▼ | 101% | 101% | 0% | 96% | 103% |
| 20241010 | 3,990 | 4,070 | 3,972 | 4,040 | 298,500 | 89 | 102% | 101% | 147% | ▲ | 100% | 96% | 0% | 98% | 105% |
| 20241011 | 4,040 | 4,075 | 4,020 | 4,044 | 219,300 | 4 | 100% | 100% | 73% | ▲▲ | 98% | 94% | 0% | 98% | 105% |
| 20241015 | 4,123 | 4,160 | 4,053 | 4,053 | 237,000 | 9 | 100% | 98% | 108% | ▲▲▲ | 101% | 97% | 0% | 98% | 105% |
| 20241016 | 3,983 | 4,063 | 3,983 | 4,024 | 202,400 | -29 | 99% | 101% | 85% | ▼ | 96% | 94% | 0% | 97% | 105% |
| 20241017 | 4,024 | 4,024 | 3,866 | 3,880 | 247,300 | -144 | 96% | 96% | 122% | ▼▼ | 98% | 0% | 0% | 94% | 101% |
| 20241018 | 3,917 | 3,917 | 3,823 | 3,838 | 280,300 | -42 | 99% | 98% | 113% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241021 | 3,884 | 3,884 | 3,823 | 3,881 | 167,000 | 43 | 101% | 100% | 60% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 3,811 | 3,835 | 3,722 | 3,782 | 219,600 | -99 | 97% | 99% | 131% | ▼ | % | % | % | 92% | 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 | 24,800 | 55,300 | 6,200 | 19,700 | 18,600 | 35,600 |
| 2024-10-11 | 27,300 | 42,700 | 6,500 | 17,200 | 20,800 | 25,500 |
| 2024-10-04 | 26,400 | 66,500 | 6,200 | 20,700 | 20,200 | 45,800 |
| 2024-09-27 | 37,200 | 69,100 | 6,400 | 16,900 | 30,800 | 52,200 |
| 2024-09-20 | 32,300 | 84,800 | 6,000 | 19,600 | 26,300 | 65,200 |
| 2024-09-13 | 32,800 | 88,500 | 6,300 | 18,500 | 26,500 | 70,000 |
| 2024-09-06 | 33,800 | 100,300 | 6,700 | 18,200 | 27,100 | 82,100 |
| 2024-08-30 | 28,400 | 93,100 | 7,800 | 17,600 | 20,600 | 75,500 |
| 2024-08-23 | 28,200 | 101,500 | 6,400 | 17,700 | 21,800 | 83,800 |
| 2024-08-16 | 27,500 | 103,900 | 6,300 | 17,800 | 21,200 | 86,100 |
| 2024-08-09 | 29,200 | 110,200 | 6,500 | 17,400 | 22,700 | 92,800 |
| 2024-08-02 | 33,900 | 140,000 | 9,100 | 27,100 | 24,800 | 112,900 |
| 2024-07-26 | 50,700 | 146,600 | 9,200 | 29,200 | 41,500 | 117,400 |
| 2024-07-19 | 54,700 | 147,200 | 9,500 | 25,900 | 45,200 | 121,300 |
| 2024-07-12 | 50,400 | 144,900 | 9,500 | 27,000 | 40,900 | 117,900 |
| 2024-07-05 | 50,200 | 156,800 | 9,200 | 27,500 | 41,000 | 129,300 |
| 2024-06-28 | 48,800 | 185,400 | 9,000 | 39,800 | 39,800 | 145,600 |
| 2024-06-21 | 52,700 | 204,700 | 9,100 | 47,900 | 43,600 | 156,800 |
| 2024-06-14 | 58,700 | 219,200 | 9,200 | 45,700 | 49,500 | 173,500 |
| 2024-06-07 | 58,700 | 234,800 | 9,600 | 57,700 | 49,100 | 177,100 |
| 2024-05-31 | 73,400 | 248,900 | 18,400 | 53,400 | 55,000 | 195,500 |
| 2024-05-24 | 67,900 | 261,100 | 13,800 | 73,600 | 54,100 | 187,500 |
| 2024-05-17 | 127,900 | 311,500 | 14,500 | 104,000 | 113,400 | 207,500 |
| 2024-05-10 | 134,500 | 229,300 | 14,600 | 43,200 | 119,900 | 186,100 |
| 2024-05-02 | 139,600 | 216,200 | 14,300 | 37,500 | 125,300 | 178,700 |
| 2024-04-26 | 144,300 | 213,500 | 14,700 | 36,000 | 129,600 | 177,500 |
| 2024-04-19 | 145,400 | 213,400 | 13,700 | 37,000 | 131,700 | 176,400 |
| 2024-04-12 | 171,600 | 211,300 | 31,100 | 39,400 | 140,500 | 171,900 |
| 2024-04-05 | 175,700 | 178,100 | 33,000 | 33,100 | 142,700 | 145,000 |
| 2024-03-29 | 178,300 | 143,800 | 35,100 | 35,800 | 143,200 | 108,000 |
| 2024-03-22 | 196,600 | 138,800 | 71,100 | 39,000 | 125,500 | 99,800 |
| 2024-03-15 | 205,200 | 157,900 | 76,500 | 39,700 | 128,700 | 118,200 |
| 2024-03-08 | 271,800 | 156,100 | 80,400 | 39,300 | 191,400 | 116,800 |
| 2024-03-01 | 263,900 | 158,700 | 95,300 | 47,400 | 168,600 | 111,300 |
| 2024-02-22 | 241,700 | 144,200 | 39,200 | 48,000 | 202,500 | 96,200 |
| 2024-02-16 | 247,600 | 137,100 | 40,100 | 44,800 | 207,500 | 92,300 |
| 2024-02-09 | 256,200 | 185,400 | 40,100 | 104,000 | 216,100 | 81,400 |
| 2024-02-02 | 336,600 | 199,800 | 69,900 | 104,600 | 266,700 | 95,200 |
| 2024-01-26 | 158,500 | 195,100 | 46,800 | 78,600 | 111,700 | 116,500 |
| 2024-01-19 | 162,100 | 181,200 | 44,500 | 70,200 | 117,600 | 111,000 |
| 2024-01-12 | 146,200 | 211,700 | 43,100 | 89,500 | 103,100 | 122,200 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-19 | Nomura International plc | 812,625 | 0.48% | ▼ | -62,370 | 4,436 | 4,559 | 4,207 | 4,285 | 763,300 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 643,104 | 0.38% | ▼ | -234,900 | 4,425 | 4,461 | 4,372 | 4,428 | 511,400 |
| 2024-04-08 | モルガン・スタンレーMUFG証券株式会社 | 878,004 | 0.52% | ▲ | 62,000 | 4,545 | 4,674 | 4,525 | 4,562 | 463,400 |
| 2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 816,004 | 0.48% | ▼ | -55,200 | 4,466 | 4,549 | 4,435 | 4,522 | 471,300 |
| 2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 871,204 | 0.51% | ▲ | 32,500 | 4,330 | 4,440 | 4,284 | 4,409 | 1,109,000 |
| 2024-04-01 | Nomura International plc | 874,995 | 0.51% | ▲ | 4,380 | 4,434 | 4,300 | 4,331 | 448,700 | |
| 2024-03-29 | モルガン・スタンレーMUFG証券株式会社 | 838,704 | 0.49% | ▼ | -30,500 | 4,275 | 4,398 | 4,273 | 4,359 | 723,900 |
| 2024-03-28 | モルガン・スタンレーMUFG証券株式会社 | 869,204 | 0.51% | ▲ | 197,805 | 4,323 | 4,353 | 4,174 | 4,205 | 510,900 |
| 2024-03-06 | MERRILL LYNCH INTERNATIONAL | 823,941 | 0.48% | ▼ | -32,500 | 3,983 | 4,024 | 3,926 | 3,946 | 707,500 |
| 2024-03-04 | MERRILL LYNCH INTERNATIONAL | 856,441 | 0.50% | ▼ | -6,100 | 4,062 | 4,131 | 4,058 | 4,100 | 420,000 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9401 | 1 | TBSホールディングス | ときめくときを。 | 2024-10-23 04:24:54 |
| 9401 | 2 | TBS繝帙?繝ｫ繝?ぅ繝ｳ繧ｰ繧ｹ | 2024-06-18 22:22:20 |
| 9401 | 2 | 統合報告書｜TBSホールディングス | 2024-06-18 22:22:19 |
| 9401 | 2 | 統合報告書｜TBSホールディングス | 2024-06-18 22:22:18 |
| 9401 | 2 | 統合報告書｜TBSホールディングス | 2024-06-18 22:22:17 |
| 9401 | 2 | 個人投資家の皆様へ｜TBSホールディングス | 2024-06-15 05:09:53 |
| 9401 | 2 | 東証開示資料｜TBSホールディングス | 2024-06-15 05:09:52 |
| 9401 | 2 | 東証開示資料｜TBSホールディングス | 2024-06-15 05:09:51 |
| 9401 | 2 | 東証開示資料｜TBSホールディングス | 2024-06-15 05:09:50 |
| 9401 | 2 | 東証開示資料｜TBSホールディングス | 2024-06-15 05:09:49 |