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 | 412 | 412 | 382 | 384 | 74,100 | -28 | 93% | 93% | 209% | ▼ | 94% | 95% | 88% | 88% | 100% |
20240726 | 382 | 382 | 355 | 359 | 81,100 | -25 | 93% | 94% | 109% | ▼▼ | 98% | 95% | 93% | 82% | 100% |
20240729 | 362 | 371 | 353 | 354 | 60,500 | -5 | 99% | 98% | 75% | ▼▼▼ | 101% | 84% | 94% | 81% | 100% |
20240730 | 357 | 361 | 351 | 359 | 20,400 | 5 | 101% | 101% | 34% | ▲ | 102% | 75% | 95% | 82% | 101% |
20240731 | 355 | 365 | 355 | 362 | 16,700 | 3 | 101% | 102% | 82% | ▲▲ | 95% | 78% | 93% | 83% | 102% |
20240801 | 362 | 362 | 339 | 343 | 38,300 | -19 | 95% | 95% | 229% | ▼ | 91% | 85% | 102% | 79% | 100% |
20240802 | 332 | 333 | 300 | 301 | 59,900 | -42 | 88% | 91% | 156% | ▼▼ | 78% | 103% | 118% | 69% | 100% |
20240805 | 285 | 300 | 221 | 221 | 158,200 | -80 | 73% | 78% | 264% | ▼▼▼ | 112% | 132% | 139% | 51% | 100% |
20240806 | 237 | 278 | 237 | 266 | 105,000 | 45 | 120% | 112% | 66% | ▲ | 104% | 117% | 115% | 61% | 120% |
20240807 | 269 | 281 | 250 | 281 | 99,600 | 15 | 106% | 104% | 95% | ▲▲ | 96% | 120% | 110% | 64% | 127% |
20240808 | 280 | 288 | 267 | 268 | 47,200 | -13 | 95% | 96% | 47% | ▼ | 107% | 122% | 112% | 61% | 121% |
20240809 | 275 | 293 | 271 | 293 | 33,700 | 25 | 109% | 107% | 71% | ▲ | 106% | 113% | 104% | 67% | 133% |
20240813 | 294 | 316 | 293 | 312 | 27,800 | 19 | 106% | 106% | 82% | ▲▲ | 102% | 109% | 99% | 72% | 141% |
20240814 | 310 | 320 | 295 | 315 | 37,000 | 3 | 101% | 102% | 133% | ▲▲▲ | 103% | 103% | 93% | 73% | 143% |
20240815 | 326 | 336 | 315 | 336 | 39,800 | 21 | 107% | 103% | 108% | ▲▲▲▲ | 96% | 97% | 89% | 79% | 152% |
20240816 | 340 | 344 | 326 | 327 | 43,800 | -9 | 97% | 96% | 110% | ▼ | 99% | 92% | 90% | 79% | 148% |
20240819 | 336 | 336 | 320 | 332 | 31,400 | 5 | 102% | 99% | 72% | ▲ | 104% | 94% | 94% | 81% | 150% |
20240820 | 324 | 337 | 312 | 337 | 57,300 | 5 | 102% | 104% | 182% | ▲▲ | 98% | 91% | 88% | 82% | 152% |
20240821 | 335 | 335 | 324 | 329 | 29,800 | -8 | 98% | 98% | 52% | ▼ | 94% | 93% | 104% | 80% | 149% |
20240822 | 329 | 331 | 309 | 310 | 36,700 | -19 | 94% | 94% | 123% | ▼▼ | 96% | 99% | 111% | 81% | 140% |
20240823 | 310 | 310 | 295 | 297 | 48,600 | -13 | 96% | 96% | 132% | ▼▼▼ | 103% | 103% | 116% | 82% | 134% |
20240826 | 295 | 306 | 290 | 303 | 39,000 | 6 | 102% | 103% | 80% | ▲ | 102% | 102% | 115% | 84% | 137% |
20240827 | 298 | 313 | 298 | 305 | 48,300 | 2 | 101% | 102% | 124% | ▲▲ | 101% | 100% | 113% | 84% | 138% |
20240828 | 304 | 311 | 304 | 307 | 14,500 | 2 | 101% | 101% | 30% | ▲▲▲ | 99% | 99% | 112% | 85% | 139% |
20240829 | 306 | 313 | 304 | 304 | 15,600 | -3 | 99% | 99% | 108% | ▼ | 100% | 97% | 113% | 89% | 138% |
20240830 | 304 | 307 | 301 | 304 | 8,100 | 0 | 100% | 100% | 52% | -- | 99% | 97% | 113% | 90% | 138% |
20240902 | 304 | 308 | 302 | 302 | 6,900 | -2 | 99% | 99% | 85% | ▼ | 100% | 93% | 113% | 90% | 137% |
20240903 | 304 | 309 | 304 | 304 | 41,700 | 2 | 101% | 100% | 604% | ▲ | 97% | 94% | 115% | 90% | 114% |
20240904 | 297 | 303 | 287 | 287 | 24,000 | -17 | 94% | 97% | 58% | ▼ | 103% | 96% | 114% | 85% | 107% |
20240905 | 287 | 295 | 285 | 295 | 19,400 | 8 | 103% | 103% | 81% | ▲ | 96% | 90% | 104% | 88% | 110% |
20240906 | 295 | 295 | 282 | 282 | 9,300 | -13 | 96% | 96% | 48% | ▼ | 101% | 100% | 108% | 84% | 100% |
20240909 | 275 | 279 | 264 | 279 | 20,800 | -3 | 99% | 101% | 224% | ▼▼ | 99% | 99% | 105% | 83% | 100% |
20240910 | 279 | 279 | 272 | 275 | 3,200 | -4 | 99% | 99% | 15% | ▼▼▼ | 98% | 98% | 108% | 82% | 100% |
20240911 | 271 | 273 | 263 | 265 | 8,700 | -10 | 96% | 98% | 272% | ▼▼▼▼ | 98% | 129% | 110% | 79% | 100% |
20240912 | 265 | 274 | 261 | 261 | 30,000 | -4 | 98% | 98% | 345% | ▼▼▼▼▼ | 105% | 131% | 112% | 77% | 100% |
20240913 | 261 | 278 | 261 | 275 | 15,600 | 14 | 105% | 105% | 52% | ▲ | 95% | 117% | 104% | 82% | 105% |
20240917 | 281 | 281 | 266 | 266 | 10,000 | -9 | 97% | 95% | 64% | ▼ | 96% | 113% | 107% | 79% | 102% |
20240918 | 273 | 273 | 263 | 263 | 6,700 | -3 | 99% | 96% | 67% | ▼▼ | 130% | 113% | 111% | 80% | 101% |
20240919 | 263 | 343 | 263 | 343 | 1,442,300 | 80 | 130% | 130% | 21527% | ▲ | 91% | 80% | 81% | 100% | 131% |
20240920 | 359 | 380 | 320 | 328 | 1,246,400 | -15 | 96% | 91% | 86% | ▼ | 93% | 85% | 87% | 96% | 126% |
20240924 | 331 | 371 | 305 | 308 | 1,224,800 | -20 | 94% | 93% | 98% | ▼▼ | 99% | 96% | 96% | 90% | 118% |
20240925 | 300 | 312 | 291 | 297 | 200,900 | -11 | 96% | 99% | 16% | ▼▼▼ | 95% | 96% | 95% | 87% | 114% |
20240926 | 301 | 303 | 285 | 286 | 92,600 | -11 | 96% | 95% | 46% | ▼▼▼▼ | 99% | 101% | 94% | 83% | 110% |
20240927 | 286 | 293 | 281 | 283 | 67,400 | -3 | 99% | 99% | 73% | ▼▼▼▼▼ | 100% | 104% | 96% | 83% | 108% |
20240930 | 280 | 285 | 276 | 281 | 47,600 | -2 | 99% | 100% | 71% | ▼▼▼▼▼▼ | 104% | 105% | 96% | 82% | 108% |
20241001 | 279 | 289 | 279 | 289 | 25,100 | 8 | 103% | 104% | 53% | ▲ | 99% | 100% | 92% | 84% | 111% |
20241002 | 291 | 291 | 284 | 288 | 28,100 | -1 | 100% | 99% | 112% | ▼ | 100% | 99% | 89% | 84% | 110% |
20241003 | 289 | 290 | 287 | 288 | 15,100 | 0 | 100% | 100% | 54% | -- | 100% | 99% | 89% | 84% | 110% |
20241004 | 290 | 306 | 288 | 291 | 64,200 | 3 | 101% | 100% | 425% | ▲ | 99% | 97% | 86% | 85% | 111% |
20241007 | 295 | 301 | 292 | 292 | 30,800 | 1 | 100% | 99% | 48% | ▲▲ | 98% | 92% | 0% | 85% | 112% |
20241008 | 292 | 293 | 283 | 285 | 20,800 | -7 | 98% | 98% | 68% | ▼ | 100% | 90% | 0% | 83% | 109% |
20241009 | 287 | 291 | 286 | 286 | 8,900 | 1 | 100% | 100% | 43% | ▲ | 100% | 93% | 0% | 83% | 110% |
20241010 | 287 | 288 | 283 | 287 | 18,700 | 1 | 100% | 100% | 210% | ▲▲ | 91% | 91% | 0% | 84% | 110% |
20241011 | 295 | 312 | 268 | 268 | 301,300 | -19 | 93% | 91% | 1611% | ▼ | 100% | 99% | 0% | 78% | 103% |
20241015 | 260 | 263 | 255 | 259 | 76,900 | -9 | 97% | 100% | 26% | ▼▼ | 96% | 99% | 0% | 76% | 100% |
20241016 | 259 | 260 | 248 | 249 | 46,200 | -10 | 96% | 96% | 60% | ▼▼▼ | 106% | 100% | 0% | 73% | 100% |
20241017 | 254 | 306 | 254 | 268 | 967,200 | 19 | 108% | 106% | 2094% | ▲ | 96% | 0% | 0% | 78% | 108% |
20241018 | 267 | 267 | 255 | 256 | 120,400 | -12 | 96% | 96% | 12% | ▼ | 100% | 0% | 0% | 75% | 103% |
20241021 | 257 | 260 | 255 | 257 | 28,900 | 1 | 100% | 100% | 24% | ▲ | 98% | 0% | 0% | 78% | 103% |
20241022 | 257 | 257 | 252 | 253 | 23,000 | -4 | 98% | 98% | 80% | ▼ | % | % | % | 82% | 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 | 0 | 344,800 | 0 | 102,300 | 0 | 242,500 |
2024-10-11 | 0 | 397,200 | 0 | 102,100 | 0 | 295,100 |
2024-10-04 | 0 | 398,700 | 0 | 103,200 | 0 | 295,500 |
2024-09-27 | 0 | 395,100 | 0 | 98,400 | 0 | 296,700 |
2024-09-20 | 0 | 312,700 | 0 | 78,100 | 0 | 234,600 |
2024-09-13 | 0 | 198,100 | 0 | 68,700 | 0 | 129,400 |
2024-09-06 | 0 | 209,800 | 0 | 67,700 | 0 | 142,100 |
2024-08-30 | 0 | 236,300 | 0 | 61,400 | 0 | 174,900 |
2024-08-23 | 0 | 274,500 | 0 | 56,500 | 0 | 218,000 |
2024-08-16 | 0 | 285,600 | 0 | 45,300 | 0 | 240,300 |
2024-08-09 | 0 | 288,600 | 0 | 33,700 | 0 | 254,900 |
2024-08-02 | 0 | 336,700 | 0 | 66,900 | 0 | 269,800 |
2024-07-26 | 0 | 348,700 | 0 | 68,400 | 0 | 280,300 |
2024-07-19 | 0 | 378,000 | 0 | 88,800 | 0 | 289,200 |
2024-07-12 | 1,000 | 399,100 | 1,000 | 95,500 | 0 | 303,600 |
2024-07-05 | 0 | 394,200 | 0 | 82,500 | 0 | 311,700 |
2024-06-28 | 0 | 405,500 | 0 | 84,400 | 0 | 321,100 |
2024-06-21 | 0 | 414,800 | 0 | 82,700 | 0 | 332,100 |
2024-06-14 | 0 | 422,900 | 0 | 96,300 | 0 | 326,600 |
2024-06-07 | 0 | 421,700 | 0 | 96,600 | 0 | 325,100 |
2024-05-31 | 0 | 439,200 | 0 | 99,000 | 0 | 340,200 |
2024-05-24 | 0 | 466,400 | 0 | 104,900 | 0 | 361,500 |
2024-05-17 | 0 | 485,900 | 0 | 113,700 | 0 | 372,200 |
2024-05-10 | 0 | 506,300 | 0 | 114,200 | 0 | 392,100 |
2024-05-02 | 0 | 511,500 | 0 | 113,400 | 0 | 398,100 |
2024-04-26 | 0 | 522,000 | 0 | 114,700 | 0 | 407,300 |
2024-04-19 | 0 | 523,000 | 0 | 115,000 | 0 | 408,000 |
2024-04-12 | 0 | 517,300 | 0 | 108,100 | 0 | 409,200 |
2024-04-05 | 0 | 496,700 | 0 | 103,600 | 0 | 393,100 |
2024-03-29 | 0 | 532,300 | 0 | 111,900 | 0 | 420,400 |
2024-03-22 | 0 | 516,500 | 0 | 107,800 | 0 | 408,700 |
2024-03-15 | 0 | 550,500 | 0 | 134,100 | 0 | 416,400 |
2024-03-08 | 0 | 551,500 | 0 | 134,100 | 0 | 417,400 |
2024-03-01 | 6,600 | 573,000 | 6,600 | 154,200 | 0 | 418,800 |
2024-02-22 | 2,600 | 452,100 | 2,600 | 42,000 | 0 | 410,100 |
2024-02-16 | 0 | 371,000 | 0 | 70,100 | 0 | 300,900 |
2024-02-09 | 0 | 363,900 | 0 | 66,000 | 0 | 297,900 |
2024-02-02 | 0 | 334,900 | 0 | 75,400 | 0 | 259,500 |
2024-01-26 | 0 | 316,600 | 0 | 71,400 | 0 | 245,200 |
2024-01-19 | 0 | 303,200 | 0 | 74,200 | 0 | 229,000 |
2024-01-12 | 0 | 338,100 | 0 | 71,900 | 0 | 266,200 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-10-17 | モルガン・スタンレーMUFG証券株式会社 | 94,200 | 1.05% | ▲ | 15,300 | 254 | 306 | 254 | 268 | 967,200 |
2024-10-11 | モルガン・スタンレーMUFG証券株式会社 | 78,900 | 0.88% | ▲ | 25,600 | 295 | 312 | 268 | 268 | 301,300 |
2024-10-04 | モルガン・スタンレーMUFG証券株式会社 | 53,300 | 0.59% | ▼ | -5,700 | 290 | 306 | 288 | 291 | 64,200 |
2024-10-01 | モルガン・スタンレーMUFG証券株式会社 | 59,000 | 0.66% | ▼ | -7,900 | 279 | 289 | 279 | 289 | 25,100 |
2024-09-25 | モルガン・スタンレーMUFG証券株式会社 | 66,900 | 0.74% | ▲ | 11,700 | 300 | 312 | 291 | 297 | 200,900 |
2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 55,200 | 0.61% | ▲ | 331 | 371 | 305 | 308 | 1,224,800 | |
2024-08-05 | GOLDMAN SACHS INTERNATIONAL | 40,900 | 0.45% | ▼ | -11,400 | 285 | 300 | 221 | 221 | 158,200 |
2024-07-29 | GOLDMAN SACHS INTERNATIONAL | 52,300 | 0.58% | ▼ | -8,300 | 362 | 371 | 353 | 354 | 60,500 |
2024-07-26 | Barclays Capital Securities Ltd | 41,700 | 0.46% | ▼ | -8,600 | 382 | 382 | 355 | 359 | 81,100 |
2024-07-24 | Barclays Capital Securities Ltd | 50,300 | 0.56% | ▼ | -9,500 | 388 | 412 | 388 | 412 | 35,400 |
2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 60,600 | 0.67% | ▼ | -10,800 | 391 | 394 | 385 | 391 | 41,300 |
2024-07-08 | GOLDMAN SACHS INTERNATIONAL | 71,400 | 0.79% | ▼ | -8,600 | 390 | 395 | 390 | 392 | 11,200 |
2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 80,000 | 0.89% | ▼ | -6,900 | 367 | 373 | 366 | 371 | 11,200 |
2024-06-04 | モルガン・スタンレーMUFG証券株式会社 | 43,800 | 0.49% | ▼ | -8,500 | 374 | 389 | 367 | 383 | 35,700 |
2024-05-30 | モルガン・スタンレーMUFG証券株式会社 | 52,300 | 0.58% | ▼ | -10,000 | 352 | 370 | 343 | 361 | 48,700 |
2024-05-29 | Barclays Capital Securities Ltd | 59,800 | 0.66% | ▲ | 364 | 367 | 354 | 354 | 25,400 | |
2024-05-28 | モルガン・スタンレーMUFG証券株式会社 | 62,300 | 0.69% | ▼ | -3,700 | 363 | 374 | 363 | 365 | 33,400 |
2024-05-27 | モルガン・スタンレーMUFG証券株式会社 | 66,000 | 0.73% | ▼ | -7,600 | 361 | 376 | 361 | 361 | 63,100 |
2024-05-24 | モルガン・スタンレーMUFG証券株式会社 | 73,600 | 0.82% | ▼ | -15,300 | 360 | 436 | 358 | 369 | 910,200 |
2024-05-23 | モルガン・スタンレーMUFG証券株式会社 | 88,900 | 0.99% | ▼ | -6,100 | 373 | 374 | 362 | 364 | 10,000 |
2024-05-20 | GOLDMAN SACHS INTERNATIONAL | 86,900 | 0.97% | ▼ | -3,400 | 389 | 397 | 387 | 390 | 21,600 |
2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 95,000 | 1.06% | ▼ | -9,600 | 389 | 397 | 387 | 390 | 21,600 |
2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 104,600 | 1.17% | ▼ | -9,300 | 385 | 385 | 373 | 378 | 24,700 |
2024-05-13 | モルガン・スタンレーMUFG証券株式会社 | 113,900 | 1.27% | ▼ | -9,500 | 364 | 381 | 364 | 381 | 33,400 |
2024-05-07 | モルガン・スタンレーMUFG証券株式会社 | 123,400 | 1.38% | ▼ | -7,500 | 356 | 366 | 356 | 366 | 16,800 |
2024-04-30 | モルガン・スタンレーMUFG証券株式会社 | 130,900 | 1.46% | ▼ | -11,800 | 345 | 356 | 344 | 353 | 23,300 |
2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 142,700 | 1.59% | ▼ | -8,000 | 370 | 373 | 364 | 367 | 26,000 |
2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 150,700 | 1.68% | ▼ | -2,300 | 377 | 383 | 374 | 379 | 29,200 |
2024-04-17 | モルガン・スタンレーMUFG証券株式会社 | 153,000 | 1.71% | ▼ | -15,200 | 390 | 407 | 380 | 383 | 185,300 |
2024-04-16 | モルガン・スタンレーMUFG証券株式会社 | 168,200 | 1.88% | ▲ | 24,700 | 379 | 447 | 372 | 388 | 510,100 |
2024-04-11 | モルガン・スタンレーMUFG証券株式会社 | 143,500 | 1.60% | ▲ | 6,300 | 398 | 398 | 391 | 395 | 48,500 |
2024-04-10 | モルガン・スタンレーMUFG証券株式会社 | 137,200 | 1.53% | ▲ | 6,000 | 394 | 403 | 390 | 398 | 48,600 |
2024-04-09 | モルガン・スタンレーMUFG証券株式会社 | 131,200 | 1.46% | ▲ | 6,800 | 374 | 413 | 374 | 391 | 100,600 |
2024-04-05 | モルガン・スタンレーMUFG証券株式会社 | 124,400 | 1.39% | ▼ | -15,000 | 374 | 374 | 359 | 368 | 75,100 |
2024-04-04 | モルガン・スタンレーMUFG証券株式会社 | 139,400 | 1.56% | ▼ | -4,300 | 392 | 392 | 376 | 381 | 83,500 |
2024-04-02 | モルガン・スタンレーMUFG証券株式会社 | 143,700 | 1.60% | ▲ | 10,500 | 398 | 400 | 382 | 396 | 108,300 |
2024-03-26 | モルガン・スタンレーMUFG証券株式会社 | 133,200 | 1.49% | ▼ | -9,200 | 408 | 415 | 405 | 410 | 38,600 |
2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 90,300 | 1.01% | ▲ | 2,100 | 438 | 439 | 422 | 428 | 140,600 |
2024-03-21 | GOLDMAN SACHS INTERNATIONAL | 88,200 | 0.98% | ▲ | 16,200 | 445 | 479 | 432 | 438 | 565,600 |
2024-03-14 | モルガン・スタンレーMUFG証券株式会社 | 142,400 | 1.59% | ▼ | -6,900 | 405 | 413 | 401 | 402 | 42,500 |
2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 149,300 | 1.67% | ▼ | -6,500 | 426 | 427 | 408 | 423 | 128,700 |
2024-03-08 | モルガン・スタンレーMUFG証券株式会社 | 155,800 | 1.74% | ▼ | -9,700 | 440 | 458 | 425 | 428 | 211,800 |
2024-03-05 | モルガン・スタンレーMUFG証券株式会社 | 165,500 | 1.85% | ▼ | -11,400 | 481 | 536 | 476 | 479 | 968,900 |
2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 34,400 | 0.38% | ▼ | -20,300 | 481 | 536 | 476 | 479 | 968,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241011 | 15:00 | テーオーHD | 2025年5月期 第1四半期決算短信〔日本基準〕(連結) |
20240712 | 15:00 | テーオーHD | 2024年5月期 決算短信[日本基準](連結) |
20240712 | 15:00 | テーオーHD | 資本準備金の額の減少及び剰余金の処分に関するお知らせ |
20240710 | 16:00 | テーオーHD | 通期連結業績予想の修正に関するお知らせ |
20240315 | 16:00 | テーオーHD | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
9812 | 1 | 株式会社テーオーホールディングス | 2024-10-23 06:20:42 |
9812 | 2 | 第70回定時株主総会決議ご通知 | 2024-08-28 13:31:42 |
9812 | 2 | 第70回定時株主総会招集ご通知 | 2024-08-02 06:32:52 |
9812 | 2 | その他 | 株式会社テーオーホールディングス | 2024-06-15 06:15:19 |
9812 | 2 | 決算短信 | 株式会社テーオーホールディングス | 2024-06-15 06:15:18 |
9812 | 2 | IRニュース | 株式会社テーオーホールディングス | 2024-06-15 06:15:14 |
9812 | 2 | IRニュース | 株式会社テーオーホールディングス | 2024-06-15 06:15:13 |
9812 | 3 | 子会社の代表取締役社⾧の異動に関するお知らせ | 2024-07-26 22:34:30 |
9812 | 3 | スタンダード市場上場維持基準への適合に関するお知らせ | 2024-07-13 03:33:35 |
9812 | 3 | 資本準備金の額の減少及び剰余金の処分に関するお知らせ | 2024-07-13 03:33:33 |