| 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 | 3,895 | 3,920 | 3,855 | 3,885 | 74,300 | -5 | 100% | 100% | 90% | ▼ | 101% | 101% | 104% | 100% | 104% |
| 20250311 | 3,800 | 3,820 | 3,755 | 3,820 | 113,500 | -65 | 98% | 101% | 153% | ▼▼ | 101% | 103% | 105% | 98% | 102% |
| 20250312 | 3,770 | 3,805 | 3,735 | 3,805 | 109,500 | -15 | 100% | 101% | 96% | ▼▼▼ | 99% | 102% | 102% | 98% | 102% |
| 20250313 | 3,830 | 3,845 | 3,785 | 3,800 | 63,300 | -5 | 100% | 99% | 58% | ▼▼▼▼ | 101% | 103% | 104% | 98% | 102% |
| 20250314 | 3,785 | 3,840 | 3,785 | 3,810 | 69,800 | 10 | 100% | 101% | 110% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250317 | 3,825 | 3,855 | 3,815 | 3,820 | 56,700 | 10 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 101% | 98% | 102% |
| 20250318 | 3,855 | 3,900 | 3,830 | 3,865 | 63,800 | 45 | 101% | 100% | 113% | ▲▲▲ | 101% | 102% | 99% | 99% | 102% |
| 20250319 | 3,875 | 3,925 | 3,870 | 3,905 | 51,800 | 40 | 101% | 101% | 81% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 103% |
| 20250321 | 3,860 | 3,900 | 3,810 | 3,870 | 66,500 | -35 | 99% | 100% | 128% | ▼ | 101% | 103% | 104% | 99% | 103% |
| 20250324 | 3,855 | 3,900 | 3,855 | 3,875 | 58,800 | 5 | 100% | 101% | 88% | ▲ | 101% | 101% | 104% | 99% | 103% |
| 20250325 | 3,870 | 3,925 | 3,870 | 3,890 | 36,400 | 15 | 100% | 101% | 62% | ▲▲ | 101% | 100% | 103% | 100% | 103% |
| 20250326 | 3,915 | 3,985 | 3,905 | 3,945 | 87,500 | 55 | 101% | 101% | 240% | ▲▲▲ | 100% | 99% | 102% | 100% | 105% |
| 20250327 | 3,945 | 3,960 | 3,895 | 3,955 | 77,000 | 10 | 100% | 100% | 88% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250328 | 3,910 | 3,920 | 3,870 | 3,905 | 123,400 | -50 | 99% | 100% | 160% | ▼ | 99% | 98% | 104% | 99% | 103% |
| 20250331 | 3,870 | 3,875 | 3,830 | 3,850 | 96,300 | -55 | 99% | 99% | 78% | ▼▼ | 101% | 96% | 104% | 97% | 101% |
| 20250401 | 3,870 | 3,950 | 3,860 | 3,920 | 118,100 | 70 | 102% | 101% | 123% | ▲ | 99% | 93% | 102% | 99% | 103% |
| 20250402 | 3,945 | 3,945 | 3,835 | 3,895 | 119,700 | -25 | 99% | 99% | 101% | ▼ | 99% | 100% | 106% | 98% | 103% |
| 20250403 | 3,825 | 3,840 | 3,725 | 3,780 | 147,200 | -115 | 97% | 99% | 123% | ▼▼ | 100% | 102% | 108% | 96% | 100% |
| 20250404 | 3,735 | 3,795 | 3,655 | 3,730 | 258,700 | -50 | 99% | 100% | 176% | ▼▼▼ | 100% | 105% | 111% | 94% | 100% |
| 20250408 | 3,645 | 3,660 | 3,590 | 3,630 | 128,400 | -100 | 97% | 100% | 50% | ▼▼▼▼ | 101% | 105% | 113% | 92% | 100% |
| 20250409 | 3,615 | 3,705 | 3,615 | 3,665 | 131,900 | 35 | 101% | 101% | 103% | ▲ | 101% | 102% | 108% | 93% | 101% |
| 20250410 | 3,780 | 3,830 | 3,705 | 3,810 | 110,500 | 145 | 104% | 101% | 84% | ▲▲ | 101% | 103% | 109% | 96% | 105% |
| 20250411 | 3,755 | 3,785 | 3,695 | 3,775 | 95,600 | -35 | 99% | 101% | 87% | ▼ | 100% | 104% | 107% | 95% | 104% |
| 20250414 | 3,825 | 3,830 | 3,780 | 3,810 | 69,800 | 35 | 101% | 100% | 73% | ▲ | 99% | 104% | 108% | 96% | 105% |
| 20250415 | 3,830 | 3,840 | 3,785 | 3,810 | 66,100 | 0 | 100% | 99% | 95% | -- | 101% | 106% | 108% | 96% | 105% |
| 20250416 | 3,825 | 3,855 | 3,810 | 3,855 | 67,800 | 45 | 101% | 101% | 103% | ▲ | 100% | 105% | 107% | 97% | 106% |
| 20250417 | 3,860 | 3,860 | 3,805 | 3,850 | 44,800 | -5 | 100% | 100% | 66% | ▼ | 102% | 103% | 107% | 97% | 106% |
| 20250418 | 3,870 | 3,965 | 3,870 | 3,960 | 80,400 | 110 | 103% | 102% | 179% | ▲ | 101% | 100% | 104% | 100% | 109% |
| 20250421 | 3,970 | 4,000 | 3,950 | 3,990 | 59,300 | 30 | 101% | 101% | 74% | ▲▲ | 100% | 99% | 103% | 100% | 110% |
| 20250422 | 4,020 | 4,070 | 4,015 | 4,040 | 98,500 | 50 | 101% | 100% | 166% | ▲▲▲ | 99% | 99% | 102% | 100% | 111% |
| 20250423 | 4,050 | 4,060 | 3,990 | 3,990 | 81,300 | -50 | 99% | 99% | 83% | ▼ | 99% | 101% | 104% | 99% | 110% |
| 20250424 | 3,990 | 4,020 | 3,950 | 3,965 | 84,600 | -25 | 99% | 99% | 104% | ▼▼ | 99% | 102% | 105% | 98% | 109% |
| 20250425 | 3,965 | 3,970 | 3,915 | 3,930 | 69,600 | -35 | 99% | 99% | 82% | ▼▼▼ | 102% | 103% | 107% | 97% | 108% |
| 20250428 | 3,900 | 3,970 | 3,895 | 3,970 | 443,300 | 40 | 101% | 102% | 637% | ▲ | 101% | 101% | 106% | 98% | 109% |
| 20250430 | 3,990 | 4,045 | 3,955 | 4,020 | 109,900 | 50 | 101% | 101% | 25% | ▲▲ | 100% | 101% | 105% | 100% | 111% |
| 20250501 | 4,035 | 4,055 | 4,020 | 4,030 | 95,400 | 10 | 100% | 100% | 87% | ▲▲▲ | 99% | 101% | 105% | 100% | 111% |
| 20250502 | 4,030 | 4,030 | 3,975 | 4,000 | 56,300 | -30 | 99% | 99% | 59% | ▼ | 100% | 102% | 106% | 99% | 110% |
| 20250507 | 4,000 | 4,040 | 3,960 | 4,010 | 43,600 | 10 | 100% | 100% | 77% | ▲ | 100% | 103% | 105% | 99% | 110% |
| 20250508 | 4,030 | 4,045 | 3,995 | 4,040 | 55,400 | 30 | 101% | 100% | 127% | ▲▲ | 100% | 102% | 106% | 100% | 111% |
| 20250509 | 4,060 | 4,105 | 4,040 | 4,080 | 83,500 | 40 | 101% | 100% | 151% | ▲▲▲ | 100% | 98% | 106% | 100% | 111% |
| 20250512 | 4,080 | 4,090 | 4,045 | 4,085 | 46,700 | 5 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 99% | 106% | 100% | 108% |
| 20250513 | 4,085 | 4,115 | 4,035 | 4,065 | 67,000 | -20 | 100% | 100% | 143% | ▼ | 100% | 98% | 105% | 100% | 108% |
| 20250514 | 4,115 | 4,155 | 4,045 | 4,135 | 91,000 | 70 | 102% | 100% | 136% | ▲ | 100% | 101% | 108% | 100% | 109% |
| 20250515 | 3,995 | 4,035 | 3,915 | 3,985 | 119,700 | -150 | 96% | 100% | 132% | ▼ | 100% | 102% | 108% | 96% | 105% |
| 20250516 | 3,985 | 4,000 | 3,950 | 3,980 | 52,700 | -5 | 100% | 100% | 44% | ▼▼ | 102% | 102% | 108% | 96% | 103% |
| 20250519 | 3,985 | 4,075 | 3,985 | 4,050 | 64,900 | 70 | 102% | 102% | 123% | ▲ | 99% | 103% | 106% | 98% | 105% |
| 20250520 | 4,050 | 4,080 | 4,005 | 4,015 | 59,400 | -35 | 99% | 99% | 92% | ▼ | 100% | 103% | 106% | 97% | 102% |
| 20250521 | 4,065 | 4,100 | 4,045 | 4,050 | 71,100 | 35 | 101% | 100% | 120% | ▲ | 100% | 103% | 107% | 98% | 103% |
| 20250522 | 4,045 | 4,085 | 4,035 | 4,050 | 39,300 | 0 | 100% | 100% | 55% | -- | 100% | 103% | 105% | 98% | 103% |
| 20250523 | 4,100 | 4,105 | 4,055 | 4,080 | 56,600 | 30 | 101% | 100% | 144% | ▲ | 101% | 103% | 0% | 99% | 104% |
| 20250526 | 4,120 | 4,200 | 4,120 | 4,170 | 77,200 | 90 | 102% | 101% | 136% | ▲▲ | 100% | 102% | 0% | 100% | 106% |
| 20250527 | 4,170 | 4,185 | 4,140 | 4,170 | 39,000 | 0 | 100% | 100% | 51% | -- | 100% | 101% | 0% | 100% | 106% |
| 20250528 | 4,190 | 4,220 | 4,140 | 4,180 | 84,300 | 10 | 100% | 100% | 216% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20250529 | 4,245 | 4,275 | 4,200 | 4,240 | 69,200 | 60 | 101% | 100% | 82% | ▲▲ | 101% | 102% | 0% | 100% | 107% |
| 20250530 | 4,215 | 4,275 | 4,180 | 4,250 | 98,200 | 10 | 100% | 101% | 142% | ▲▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20250602 | 4,230 | 4,250 | 4,215 | 4,215 | 58,200 | -35 | 99% | 100% | 59% | ▼ | 100% | 102% | 0% | 99% | 106% |
| 20250603 | 4,230 | 4,240 | 4,195 | 4,215 | 29,400 | 0 | 100% | 100% | 51% | -- | 100% | 0% | 0% | 99% | 106% |
| 20250604 | 4,215 | 4,240 | 4,180 | 4,220 | 34,300 | 5 | 100% | 100% | 117% | ▲ | 103% | 0% | 0% | 99% | 106% |
| 20250605 | 4,170 | 4,320 | 4,145 | 4,300 | 77,800 | 80 | 102% | 103% | 227% | ▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20250606 | 4,310 | 4,350 | 4,305 | 4,310 | 59,200 | 10 | 100% | 100% | 76% | ▲▲▲ | % | % | % | 100% | 108% |
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 | 31,500 | 7,300 | 3,100 | 1,000 | 28,400 | 6,300 |
| 2025-05-23 | 30,400 | 10,400 | 3,100 | 600 | 27,300 | 9,800 |
| 2025-05-16 | 26,000 | 12,400 | 3,000 | 1,800 | 23,000 | 10,600 |
| 2025-05-09 | 26,800 | 8,300 | 2,100 | 700 | 24,700 | 7,600 |
| 2025-05-02 | 24,200 | 15,900 | 2,100 | 600 | 22,100 | 15,300 |
| 2025-04-25 | 22,600 | 19,300 | 2,000 | 1,400 | 20,600 | 17,900 |
| 2025-04-18 | 17,400 | 18,700 | 1,000 | 200 | 16,400 | 18,500 |
| 2025-04-11 | 12,100 | 26,400 | 0 | 2,100 | 12,100 | 24,300 |
| 2025-04-04 | 14,500 | 26,000 | 0 | 2,400 | 14,500 | 23,600 |
| 2025-03-28 | 25,000 | 18,100 | 0 | 400 | 25,000 | 17,700 |
| 2025-03-21 | 20,700 | 21,700 | 0 | 500 | 20,700 | 21,200 |
| 2025-03-14 | 19,100 | 28,700 | 0 | 2,300 | 19,100 | 26,400 |
| 2025-03-07 | 24,300 | 26,300 | 0 | 900 | 24,300 | 25,400 |
| 2025-02-28 | 18,600 | 33,100 | 0 | 2,300 | 18,600 | 30,800 |
| 2025-02-21 | 24,300 | 29,500 | 0 | 1,300 | 24,300 | 28,200 |
| 2025-02-14 | 19,600 | 40,000 | 0 | 3,300 | 19,600 | 36,700 |
| 2025-02-07 | 20,500 | 31,300 | 0 | 2,800 | 20,500 | 28,500 |
| 2025-01-31 | 18,600 | 41,800 | 0 | 7,200 | 18,600 | 34,600 |
| 2025-01-24 | 18,500 | 43,000 | 0 | 6,300 | 18,500 | 36,700 |
| 2025-01-17 | 17,900 | 49,300 | 0 | 7,900 | 17,900 | 41,400 |
| 2025-01-10 | 19,500 | 47,600 | 0 | 7,400 | 19,500 | 40,200 |
| 2024-12-27 | 19,500 | 31,000 | 0 | 6,100 | 19,500 | 24,900 |
| 2024-12-20 | 21,600 | 24,700 | 0 | 4,800 | 21,600 | 19,900 |
| 2024-12-13 | 29,200 | 29,100 | 100 | 4,400 | 29,100 | 24,700 |
| 2024-12-06 | 36,500 | 23,700 | 0 | 1,400 | 36,500 | 22,300 |
| 2024-11-29 | 20,300 | 20,900 | 100 | 3,100 | 20,200 | 17,800 |
| 2024-11-22 | 17,300 | 26,100 | 100 | 3,400 | 17,200 | 22,700 |
| 2024-11-15 | 18,500 | 21,900 | 0 | 3,600 | 18,500 | 18,300 |
| 2024-11-08 | 20,300 | 24,800 | 100 | 2,200 | 20,200 | 22,600 |
| 2024-11-01 | 25,900 | 15,200 | 0 | 1,800 | 25,900 | 13,400 |
| 2024-10-25 | 18,800 | 14,400 | 0 | 1,600 | 18,800 | 12,800 |
| 2024-10-18 | 20,800 | 16,500 | 0 | 1,600 | 20,800 | 14,900 |
| 2024-10-11 | 17,500 | 14,800 | 0 | 1,700 | 17,500 | 13,100 |
| 2024-10-04 | 14,600 | 16,500 | 0 | 1,500 | 14,600 | 15,000 |
| 2024-09-27 | 13,800 | 19,600 | 0 | 1,600 | 13,800 | 18,000 |
| 2024-09-20 | 15,300 | 28,900 | 300 | 2,700 | 15,000 | 26,200 |
| 2024-09-13 | 15,000 | 30,100 | 300 | 1,900 | 14,700 | 28,200 |
| 2024-09-06 | 14,700 | 25,300 | 300 | 2,200 | 14,400 | 23,100 |
| 2024-08-30 | 23,000 | 16,000 | 300 | 2,600 | 22,700 | 13,400 |
| 2024-08-23 | 13,400 | 16,900 | 300 | 2,000 | 13,100 | 14,900 |
| 2024-08-16 | 5,200 | 24,100 | 300 | 3,500 | 4,900 | 20,600 |
| 2024-08-09 | 1,100 | 32,200 | 400 | 5,100 | 700 | 27,100 |
| 2024-08-02 | 1,700 | 47,600 | 500 | 9,200 | 1,200 | 38,400 |
| 2024-07-26 | 1,300 | 50,200 | 500 | 9,000 | 800 | 41,200 |
| 2024-07-19 | 2,500 | 52,800 | 500 | 9,300 | 2,000 | 43,500 |
| 2024-07-12 | 4,900 | 47,600 | 500 | 7,300 | 4,400 | 40,300 |
| 2024-07-05 | 4,800 | 57,200 | 300 | 9,400 | 4,500 | 47,800 |
| 2024-06-28 | 3,800 | 70,900 | 300 | 13,600 | 3,500 | 57,300 |
| 2024-06-21 | 1,700 | 67,500 | 200 | 10,300 | 1,500 | 57,200 |
| 2024-06-14 | 3,900 | 68,500 | 3,300 | 10,300 | 600 | 58,200 |
| 2024-06-07 | 4,900 | 60,600 | 4,100 | 9,300 | 800 | 51,300 |
| 2024-05-31 | 5,000 | 66,700 | 4,300 | 14,800 | 700 | 51,900 |
| 2024-05-24 | 3,600 | 50,600 | 3,400 | 11,400 | 200 | 39,200 |
| 2024-05-17 | 3,700 | 42,500 | 3,400 | 9,200 | 300 | 33,300 |
| 2024-05-10 | 4,500 | 31,900 | 3,500 | 6,900 | 1,000 | 25,000 |
| 2024-05-02 | 16,400 | 22,800 | 8,100 | 4,900 | 8,300 | 17,900 |
| 2024-04-26 | 17,400 | 19,600 | 8,100 | 4,400 | 9,300 | 15,200 |
| 2024-04-19 | 21,700 | 19,900 | 8,000 | 1,800 | 13,700 | 18,100 |
| 2024-04-12 | 26,000 | 10,300 | 8,000 | 4,800 | 18,000 | 5,500 |
| 2024-04-05 | 26,100 | 7,200 | 8,000 | 1,700 | 18,100 | 5,500 |
| 2024-03-29 | 21,400 | 11,900 | 8,000 | 6,000 | 13,400 | 5,900 |
| 2024-03-22 | 21,400 | 7,500 | 8,000 | 2,200 | 13,400 | 5,300 |
| 2024-03-15 | 18,100 | 12,400 | 8,000 | 5,000 | 10,100 | 7,400 |
| 2024-03-08 | 15,600 | 15,600 | 8,000 | 5,800 | 7,600 | 9,800 |
| 2024-03-01 | 15,900 | 16,400 | 8,000 | 5,600 | 7,900 | 10,800 |
| 2024-02-22 | 17,300 | 15,100 | 8,000 | 5,900 | 9,300 | 9,200 |
| 2024-02-16 | 19,600 | 15,000 | 8,100 | 5,100 | 11,500 | 9,900 |
| 2024-02-09 | 22,600 | 12,100 | 8,300 | 3,600 | 14,300 | 8,500 |
| 2024-02-02 | 25,400 | 11,100 | 8,100 | 3,100 | 17,300 | 8,000 |
| 2024-01-26 | 21,700 | 13,200 | 8,000 | 3,000 | 13,700 | 10,200 |
| 2024-01-19 | 23,800 | 13,000 | 8,000 | 4,000 | 15,800 | 9,000 |
| 2024-01-12 | 20,400 | 17,600 | 8,000 | 5,400 | 12,400 | 12,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 11:00 | ＴＫＣ | 自己株式の取得結果及び取得終了と自己株式消却のお知らせ |
| 20250213 | 16:30 | ＴＫＣ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付並びに自己株式の消却に関するお知らせ |
| 20250213 | 16:00 | ＴＫＣ | 令和７年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250213 | 16:00 | ＴＫＣ | 業績連動型株式報酬制度の継続に関するお知らせ |
| 20241114 | 10:15 | ＴＫＣ | （訂正）「役員人事に関するお知らせ」の一部訂正について |
| 20241113 | 16:00 | ＴＫＣ | 令和６年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | ＴＫＣ | 剰余金の配当（増配）に関するお知らせ |
| 20241113 | 16:00 | ＴＫＣ | 役員人事に関するお知らせ |
| 20240809 | 16:00 | ＴＫＣ | 令和６年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | ＴＫＣ | 令和６年９月期 第１四半期決算短信〔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 |
|---|---|---|---|
| 9746 | 2 | English | 株式会社TKCのご紹介 | TKCグループ | 2024-06-19 11:49:27 |
| 9746 | 2 | 株式事務のご案内 | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:26 |
| 9746 | 2 | グループ企業一覧 | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:24 |
| 9746 | 2 | 業績の推移 | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:23 |
| 9746 | 2 | 社長メッセージ | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:22 |
| 9746 | 2 | 株主・投資家情報 | TKCグループ | 2024-06-18 10:23:22 |
| 9746 | 2 | 事業報告書 | 株主・投資家の皆様へ | TKCグループ | 2024-06-14 22:30:34 |
| 9746 | 2 | 決算短信 | 株主・投資家の皆様へ | TKCグループ | 2024-06-14 22:30:33 |
| 9746 | 2 | 「TASKクラウドフェア2024」開催のご案内 | 地方公共団体の皆様へ | TKCグループ | 2024-06-14 22:30:18 |
| 9746 | 2 | IR・投資家情報 | 株主・投資家の皆様へ | TKCグループ | 2024-06-14 16:14:14 |