| 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 | 3,435 | 3,460 | 3,415 | 3,450 | 41,900 | 15 | 100% | 100% | 133% | ▲ | 100% | 103% | 111% | 98% | 101% |
| 20240726 | 3,475 | 3,490 | 3,465 | 3,465 | 34,200 | 15 | 100% | 100% | 82% | ▲▲ | 101% | 102% | 110% | 99% | 101% |
| 20240729 | 3,485 | 3,535 | 3,485 | 3,525 | 46,400 | 60 | 102% | 101% | 136% | ▲▲▲ | 100% | 99% | 110% | 100% | 103% |
| 20240730 | 3,525 | 3,540 | 3,495 | 3,535 | 33,900 | 10 | 100% | 100% | 73% | ▲▲▲▲ | 102% | 99% | 111% | 100% | 103% |
| 20240731 | 3,520 | 3,600 | 3,520 | 3,575 | 60,300 | 40 | 101% | 102% | 178% | ▲▲▲▲▲ | 100% | 98% | 110% | 100% | 104% |
| 20240801 | 3,570 | 3,575 | 3,525 | 3,565 | 75,700 | -10 | 100% | 100% | 126% | ▼ | 99% | 100% | 112% | 100% | 104% |
| 20240802 | 3,500 | 3,525 | 3,470 | 3,480 | 88,900 | -85 | 98% | 99% | 117% | ▼▼ | 98% | 105% | 116% | 97% | 102% |
| 20240805 | 3,375 | 3,445 | 3,260 | 3,300 | 191,200 | -180 | 95% | 98% | 215% | ▼▼▼ | 103% | 108% | 116% | 92% | 100% |
| 20240806 | 3,370 | 3,550 | 3,370 | 3,485 | 96,000 | 185 | 106% | 103% | 50% | ▲ | 100% | 104% | 112% | 97% | 106% |
| 20240807 | 3,500 | 3,565 | 3,450 | 3,485 | 83,000 | 0 | 100% | 100% | 86% | -- | 101% | 105% | 113% | 97% | 106% |
| 20240808 | 3,470 | 3,565 | 3,460 | 3,515 | 68,000 | 30 | 101% | 101% | 82% | ▲ | 99% | 102% | 109% | 98% | 107% |
| 20240809 | 3,590 | 3,590 | 3,515 | 3,560 | 91,600 | 45 | 101% | 99% | 135% | ▲▲ | 102% | 103% | 110% | 100% | 108% |
| 20240813 | 3,570 | 3,645 | 3,505 | 3,640 | 101,600 | 80 | 102% | 102% | 111% | ▲▲▲ | 99% | 102% | 107% | 100% | 110% |
| 20240814 | 3,660 | 3,690 | 3,585 | 3,615 | 54,700 | -25 | 99% | 99% | 54% | ▼ | 101% | 104% | 108% | 99% | 110% |
| 20240815 | 3,620 | 3,665 | 3,600 | 3,640 | 54,100 | 25 | 101% | 101% | 99% | ▲ | 100% | 104% | 107% | 100% | 110% |
| 20240816 | 3,665 | 3,705 | 3,650 | 3,670 | 77,700 | 30 | 101% | 100% | 144% | ▲▲ | 99% | 105% | 104% | 100% | 111% |
| 20240819 | 3,665 | 3,690 | 3,635 | 3,645 | 59,400 | -25 | 99% | 99% | 76% | ▼ | 102% | 105% | 105% | 99% | 110% |
| 20240820 | 3,645 | 3,745 | 3,645 | 3,730 | 67,600 | 85 | 102% | 102% | 114% | ▲ | 102% | 105% | 104% | 100% | 113% |
| 20240821 | 3,695 | 3,775 | 3,695 | 3,755 | 43,500 | 25 | 101% | 102% | 64% | ▲▲ | 101% | 104% | 101% | 100% | 114% |
| 20240822 | 3,780 | 3,825 | 3,780 | 3,820 | 41,600 | 65 | 102% | 101% | 96% | ▲▲▲ | 101% | 102% | 100% | 100% | 116% |
| 20240823 | 3,820 | 3,850 | 3,820 | 3,840 | 59,300 | 20 | 101% | 101% | 143% | ▲▲▲▲ | 100% | 103% | 100% | 100% | 116% |
| 20240826 | 3,820 | 3,855 | 3,820 | 3,835 | 37,200 | -5 | 100% | 100% | 63% | ▼ | 101% | 102% | 99% | 100% | 116% |
| 20240827 | 3,850 | 3,890 | 3,825 | 3,870 | 57,200 | 35 | 101% | 101% | 154% | ▲ | 101% | 98% | 99% | 100% | 117% |
| 20240828 | 3,870 | 3,925 | 3,870 | 3,915 | 64,800 | 45 | 101% | 101% | 113% | ▲▲ | 99% | 97% | 98% | 100% | 119% |
| 20240829 | 3,915 | 3,930 | 3,885 | 3,890 | 55,100 | -25 | 99% | 99% | 85% | ▼ | 100% | 96% | 98% | 99% | 118% |
| 20240830 | 3,920 | 3,945 | 3,900 | 3,925 | 72,400 | 35 | 101% | 100% | 131% | ▲ | 96% | 96% | 98% | 100% | 119% |
| 20240902 | 3,935 | 3,945 | 3,790 | 3,790 | 89,900 | -135 | 97% | 96% | 124% | ▼ | 101% | 100% | 103% | 97% | 115% |
| 20240903 | 3,770 | 3,820 | 3,770 | 3,805 | 55,400 | 15 | 100% | 101% | 62% | ▲ | 99% | 99% | 102% | 97% | 109% |
| 20240904 | 3,800 | 3,815 | 3,765 | 3,780 | 77,500 | -25 | 99% | 99% | 140% | ▼ | 101% | 101% | 104% | 96% | 108% |
| 20240905 | 3,725 | 3,790 | 3,720 | 3,750 | 59,900 | -30 | 99% | 101% | 77% | ▼▼ | 100% | 101% | 103% | 96% | 107% |
| 20240906 | 3,770 | 3,790 | 3,750 | 3,765 | 53,100 | 15 | 100% | 100% | 89% | ▲ | 100% | 102% | 104% | 96% | 106% |
| 20240909 | 3,740 | 3,760 | 3,705 | 3,725 | 59,900 | -40 | 99% | 100% | 113% | ▼ | 101% | 102% | 105% | 95% | 103% |
| 20240910 | 3,725 | 3,765 | 3,725 | 3,745 | 34,200 | 20 | 101% | 101% | 57% | ▲ | 100% | 102% | 104% | 95% | 104% |
| 20240911 | 3,760 | 3,810 | 3,725 | 3,745 | 77,000 | 0 | 100% | 100% | 225% | -- | 100% | 101% | 102% | 95% | 103% |
| 20240912 | 3,805 | 3,825 | 3,790 | 3,810 | 53,400 | 65 | 102% | 100% | 69% | ▲ | 99% | 100% | 103% | 97% | 105% |
| 20240913 | 3,800 | 3,815 | 3,745 | 3,760 | 67,400 | -50 | 99% | 99% | 126% | ▼ | 100% | 101% | 104% | 96% | 103% |
| 20240917 | 3,795 | 3,815 | 3,780 | 3,805 | 46,900 | 45 | 101% | 100% | 70% | ▲ | 100% | 99% | 103% | 97% | 102% |
| 20240918 | 3,840 | 3,850 | 3,810 | 3,830 | 57,900 | 25 | 101% | 100% | 123% | ▲▲ | 99% | 100% | 102% | 98% | 103% |
| 20240919 | 3,855 | 3,855 | 3,800 | 3,800 | 51,400 | -30 | 99% | 99% | 89% | ▼ | 99% | 100% | 102% | 97% | 102% |
| 20240920 | 3,850 | 3,850 | 3,780 | 3,800 | 70,100 | 0 | 100% | 99% | 136% | -- | 100% | 100% | 103% | 97% | 102% |
| 20240924 | 3,830 | 3,850 | 3,810 | 3,820 | 34,300 | 20 | 101% | 100% | 49% | ▲ | 99% | 102% | 104% | 97% | 103% |
| 20240925 | 3,800 | 3,800 | 3,740 | 3,750 | 65,500 | -70 | 98% | 99% | 191% | ▼ | 102% | 103% | 105% | 96% | 101% |
| 20240926 | 3,765 | 3,840 | 3,755 | 3,840 | 108,900 | 90 | 102% | 102% | 166% | ▲ | 101% | 101% | 104% | 98% | 103% |
| 20240927 | 3,800 | 3,850 | 3,760 | 3,840 | 61,200 | 0 | 100% | 101% | 56% | -- | 101% | 103% | 104% | 98% | 103% |
| 20240930 | 3,780 | 3,850 | 3,775 | 3,825 | 77,700 | -15 | 100% | 101% | 127% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20241001 | 3,850 | 3,875 | 3,810 | 3,865 | 63,000 | 40 | 101% | 100% | 81% | ▲ | 99% | 101% | 103% | 100% | 104% |
| 20241002 | 3,845 | 3,845 | 3,780 | 3,825 | 60,300 | -40 | 99% | 99% | 96% | ▼ | 100% | 101% | 102% | 99% | 103% |
| 20241003 | 3,860 | 3,870 | 3,835 | 3,855 | 51,000 | 30 | 101% | 100% | 85% | ▲ | 101% | 102% | 103% | 100% | 103% |
| 20241004 | 3,840 | 3,915 | 3,840 | 3,875 | 46,400 | 20 | 101% | 101% | 91% | ▲▲ | 99% | 100% | 100% | 100% | 104% |
| 20241007 | 3,915 | 3,920 | 3,875 | 3,895 | 43,400 | 20 | 101% | 99% | 94% | ▲▲▲ | 101% | 102% | 0% | 100% | 105% |
| 20241008 | 3,850 | 3,870 | 3,840 | 3,870 | 32,700 | -25 | 99% | 101% | 75% | ▼ | 100% | 102% | 0% | 99% | 104% |
| 20241009 | 3,870 | 3,920 | 3,870 | 3,885 | 27,700 | 15 | 100% | 100% | 85% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241010 | 3,895 | 3,910 | 3,880 | 3,900 | 16,300 | 15 | 100% | 100% | 59% | ▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241011 | 3,875 | 3,895 | 3,870 | 3,895 | 26,000 | -5 | 100% | 101% | 160% | ▼ | 101% | 101% | 0% | 100% | 104% |
| 20241015 | 3,895 | 3,970 | 3,880 | 3,940 | 94,800 | 45 | 101% | 101% | 365% | ▲ | 100% | 101% | 0% | 100% | 105% |
| 20241016 | 3,900 | 3,975 | 3,885 | 3,885 | 47,200 | -55 | 99% | 100% | 50% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241017 | 3,900 | 3,920 | 3,890 | 3,915 | 30,500 | 30 | 101% | 100% | 65% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20241018 | 3,915 | 3,950 | 3,895 | 3,920 | 63,700 | 5 | 100% | 100% | 209% | ▲▲ | 100% | 0% | 0% | 99% | 105% |
| 20241021 | 3,935 | 3,945 | 3,895 | 3,945 | 30,600 | 25 | 101% | 100% | 48% | ▲▲▲ | 100% | 0% | 0% | 100% | 105% |
| 20241022 | 3,940 | 3,940 | 3,900 | 3,930 | 33,900 | -15 | 100% | 100% | 111% | ▼ | % | % | % | 100% | 105% |
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 | 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 |
|---|---|---|---|
| 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 |