| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,122 | 1,168 | 1,122 | 1,168 | 600 | 48 | 104% | 104% | 55% | ▲ | 96% | 100% | 96% | 100% | 105% |
| 20240925 | 1,170 | 1,170 | 1,122 | 1,122 | 1,600 | -46 | 96% | 96% | 267% | ▼ | 102% | 105% | 102% | 96% | 101% |
| 20240927 | 1,091 | 1,119 | 1,091 | 1,111 | 1,700 | -11 | 99% | 102% | 106% | ▼▼ | 103% | 103% | 100% | 95% | 100% |
| 20240930 | 1,109 | 1,150 | 1,090 | 1,138 | 4,500 | 27 | 102% | 103% | 265% | ▲ | 100% | 97% | 98% | 97% | 103% |
| 20241001 | 1,168 | 1,168 | 1,168 | 1,168 | 400 | 30 | 103% | 100% | 9% | ▲▲ | 101% | 101% | 101% | 100% | 105% |
| 20241002 | 1,138 | 1,150 | 1,111 | 1,150 | 1,000 | -18 | 98% | 101% | 250% | ▼ | 100% | 99% | 100% | 98% | 104% |
| 20241003 | 1,150 | 1,150 | 1,146 | 1,146 | 200 | -4 | 100% | 100% | 20% | ▼▼ | 100% | 100% | 101% | 98% | 103% |
| 20241004 | 1,137 | 1,137 | 1,137 | 1,137 | 100 | -9 | 99% | 100% | 50% | ▼▼▼ | 100% | 99% | 101% | 97% | 102% |
| 20241007 | 1,137 | 1,137 | 1,135 | 1,135 | 200 | -2 | 100% | 100% | 200% | ▼▼▼▼ | 101% | 98% | 101% | 97% | 102% |
| 20241008 | 1,135 | 1,145 | 1,135 | 1,144 | 1,600 | 9 | 101% | 101% | 800% | ▲ | 100% | 97% | 101% | 98% | 103% |
| 20241009 | 1,140 | 1,140 | 1,136 | 1,136 | 300 | -8 | 99% | 100% | 19% | ▼ | 99% | 98% | 101% | 97% | 102% |
| 20241011 | 1,136 | 1,136 | 1,124 | 1,125 | 1,700 | -11 | 99% | 99% | 567% | ▼▼ | 99% | 98% | 102% | 96% | 101% |
| 20241015 | 1,123 | 1,149 | 1,101 | 1,117 | 11,700 | -8 | 99% | 99% | 688% | ▼▼▼ | 99% | 99% | 103% | 96% | 101% |
| 20241017 | 1,118 | 1,128 | 1,100 | 1,108 | 10,000 | -9 | 99% | 99% | 85% | ▼▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20241018 | 1,110 | 1,110 | 1,110 | 1,110 | 100 | 2 | 100% | 100% | 1% | ▲ | 100% | 99% | 101% | 95% | 100% |
| 20241021 | 1,107 | 1,109 | 1,104 | 1,104 | 700 | -6 | 99% | 100% | 700% | ▼ | 99% | 100% | 101% | 95% | 100% |
| 20241022 | 1,104 | 1,121 | 1,098 | 1,098 | 2,300 | -6 | 99% | 99% | 329% | ▼▼ | 102% | 103% | 101% | 94% | 100% |
| 20241024 | 1,089 | 1,114 | 1,089 | 1,107 | 800 | 9 | 101% | 102% | 35% | ▲ | 96% | 99% | 97% | 95% | 101% |
| 20241025 | 1,131 | 1,131 | 1,089 | 1,090 | 2,500 | -17 | 98% | 96% | 313% | ▼ | 101% | 106% | 101% | 93% | 100% |
| 20241028 | 1,090 | 1,101 | 1,087 | 1,101 | 500 | 11 | 101% | 101% | 20% | ▲ | 100% | 105% | 100% | 94% | 101% |
| 20241029 | 1,100 | 1,103 | 1,084 | 1,103 | 2,300 | 2 | 100% | 100% | 460% | ▲▲ | 101% | 103% | 99% | 94% | 101% |
| 20241030 | 1,106 | 1,117 | 1,106 | 1,117 | 600 | 14 | 101% | 101% | 26% | ▲▲▲ | 101% | 100% | 99% | 96% | 102% |
| 20241031 | 1,114 | 1,122 | 1,089 | 1,122 | 1,200 | 5 | 100% | 101% | 200% | ▲▲▲▲ | 104% | 101% | 100% | 96% | 103% |
| 20241101 | 1,103 | 1,150 | 1,097 | 1,150 | 1,600 | 28 | 102% | 104% | 133% | ▲▲▲▲▲ | 100% | 96% | 96% | 98% | 106% |
| 20241105 | 1,142 | 1,142 | 1,142 | 1,142 | 200 | -8 | 99% | 100% | 13% | ▼ | 96% | 95% | 96% | 99% | 105% |
| 20241107 | 1,145 | 1,147 | 1,083 | 1,103 | 5,800 | -39 | 97% | 96% | 2900% | ▼▼ | 101% | 98% | 100% | 96% | 101% |
| 20241108 | 1,103 | 1,165 | 1,091 | 1,119 | 37,200 | 16 | 101% | 101% | 641% | ▲ | 98% | 97% | 98% | 97% | 103% |
| 20241111 | 1,119 | 1,133 | 1,087 | 1,097 | 13,800 | -22 | 98% | 98% | 37% | ▼ | 99% | 99% | 99% | 95% | 101% |
| 20241112 | 1,099 | 1,115 | 1,090 | 1,093 | 2,500 | -4 | 100% | 99% | 18% | ▼▼ | 98% | 98% | 98% | 95% | 100% |
| 20241113 | 1,111 | 1,122 | 1,080 | 1,085 | 11,400 | -8 | 99% | 98% | 456% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241114 | 1,091 | 1,098 | 1,086 | 1,086 | 1,300 | 1 | 100% | 100% | 11% | ▲ | 99% | 99% | 99% | 94% | 100% |
| 20241115 | 1,101 | 1,101 | 1,082 | 1,090 | 2,500 | 4 | 100% | 99% | 192% | ▲▲ | 100% | 101% | 101% | 95% | 100% |
| 20241118 | 1,090 | 1,102 | 1,090 | 1,093 | 700 | 3 | 100% | 100% | 28% | ▲▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20241119 | 1,093 | 1,093 | 1,089 | 1,090 | 300 | -3 | 100% | 100% | 43% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241120 | 1,090 | 1,092 | 1,085 | 1,092 | 1,000 | 2 | 100% | 100% | 333% | ▲ | 100% | 99% | 101% | 95% | 101% |
| 20241121 | 1,092 | 1,092 | 1,084 | 1,090 | 1,600 | -2 | 100% | 100% | 160% | ▼ | 101% | 99% | 101% | 95% | 100% |
| 20241122 | 1,094 | 1,107 | 1,088 | 1,100 | 900 | 10 | 101% | 101% | 56% | ▲ | 98% | 99% | 100% | 96% | 101% |
| 20241125 | 1,100 | 1,100 | 1,081 | 1,082 | 9,800 | -18 | 98% | 98% | 1089% | ▼ | 99% | 101% | 102% | 94% | 100% |
| 20241126 | 1,080 | 1,084 | 1,061 | 1,067 | 3,300 | -15 | 99% | 99% | 34% | ▼▼ | 101% | 102% | 103% | 93% | 100% |
| 20241127 | 1,071 | 1,080 | 1,071 | 1,080 | 2,200 | 13 | 101% | 101% | 67% | ▲ | 100% | 101% | 102% | 94% | 101% |
| 20241128 | 1,080 | 1,083 | 1,076 | 1,076 | 1,300 | -4 | 100% | 100% | 59% | ▼ | 101% | 101% | 102% | 94% | 101% |
| 20241129 | 1,079 | 1,085 | 1,071 | 1,085 | 2,000 | 9 | 101% | 101% | 154% | ▲ | 100% | 100% | 101% | 94% | 102% |
| 20241202 | 1,086 | 1,086 | 1,086 | 1,086 | 200 | 1 | 100% | 100% | 10% | ▲▲ | 100% | 99% | 101% | 94% | 102% |
| 20241203 | 1,090 | 1,093 | 1,090 | 1,093 | 1,500 | 7 | 101% | 100% | 750% | ▲▲▲ | 100% | 99% | 99% | 96% | 102% |
| 20241204 | 1,095 | 1,095 | 1,080 | 1,092 | 3,000 | -1 | 100% | 100% | 200% | ▼ | 99% | 99% | 98% | 98% | 102% |
| 20241205 | 1,094 | 1,097 | 1,086 | 1,086 | 1,800 | -6 | 99% | 99% | 60% | ▼▼ | 99% | 101% | 0% | 97% | 102% |
| 20241206 | 1,084 | 1,084 | 1,068 | 1,075 | 4,600 | -11 | 99% | 99% | 256% | ▼▼▼ | 101% | 102% | 0% | 98% | 101% |
| 20241209 | 1,075 | 1,095 | 1,071 | 1,081 | 5,300 | 6 | 101% | 101% | 115% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 1,088 | 1,098 | 1,081 | 1,084 | 14,100 | 3 | 100% | 100% | 266% | ▲▲ | 100% | 102% | 0% | 99% | 102% |
| 20241212 | 1,083 | 1,085 | 1,080 | 1,080 | 1,700 | -4 | 100% | 100% | 12% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 1,097 | 1,097 | 1,080 | 1,095 | 4,200 | 15 | 101% | 100% | 247% | ▲ | 100% | 99% | 0% | 100% | 103% |
| 20241216 | 1,095 | 1,096 | 1,088 | 1,096 | 1,800 | 1 | 100% | 100% | 43% | ▲▲ | 101% | 98% | 0% | 100% | 103% |
| 20241217 | 1,096 | 1,102 | 1,091 | 1,102 | 2,100 | 6 | 101% | 101% | 117% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 1,094 | 1,103 | 1,094 | 1,098 | 1,700 | -4 | 100% | 100% | 81% | ▼ | 99% | 0% | 0% | 100% | 103% |
| 20241219 | 1,089 | 1,100 | 1,075 | 1,082 | 3,300 | -16 | 99% | 99% | 194% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,082 | 1,095 | 1,070 | 1,071 | 2,300 | -11 | 99% | 99% | 70% | ▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 140,400 | 0 | 122,600 | 0 | 17,800 |
| 2024-12-06 | 0 | 140,400 | 0 | 122,500 | 0 | 17,900 |
| 2024-11-29 | 0 | 139,900 | 0 | 122,100 | 0 | 17,800 |
| 2024-11-22 | 0 | 136,200 | 0 | 118,800 | 0 | 17,400 |
| 2024-11-15 | 0 | 137,900 | 0 | 120,100 | 0 | 17,800 |
| 2024-11-08 | 0 | 137,800 | 0 | 118,200 | 0 | 19,600 |
| 2024-11-01 | 0 | 129,900 | 0 | 116,100 | 0 | 13,800 |
| 2024-10-25 | 0 | 129,700 | 0 | 115,600 | 0 | 14,100 |
| 2024-10-18 | 0 | 130,100 | 0 | 115,500 | 0 | 14,600 |
| 2024-10-11 | 0 | 129,500 | 0 | 114,600 | 0 | 14,900 |
| 2024-10-04 | 0 | 130,500 | 0 | 114,600 | 0 | 15,900 |
| 2024-09-27 | 0 | 133,000 | 0 | 117,100 | 0 | 15,900 |
| 2024-09-20 | 0 | 133,700 | 0 | 117,000 | 0 | 16,700 |
| 2024-09-13 | 0 | 133,000 | 0 | 116,800 | 0 | 16,200 |
| 2024-09-06 | 0 | 132,800 | 0 | 116,700 | 0 | 16,100 |
| 2024-08-30 | 0 | 173,000 | 0 | 116,500 | 0 | 56,500 |
| 2024-08-23 | 0 | 173,100 | 0 | 116,500 | 0 | 56,600 |
| 2024-08-16 | 0 | 173,700 | 0 | 117,400 | 0 | 56,300 |
| 2024-08-09 | 0 | 174,800 | 0 | 117,000 | 0 | 57,800 |
| 2024-08-02 | 0 | 177,300 | 0 | 118,900 | 0 | 58,400 |
| 2024-07-26 | 0 | 178,000 | 0 | 119,000 | 0 | 59,000 |
| 2024-07-19 | 0 | 178,000 | 0 | 119,900 | 0 | 58,100 |
| 2024-07-12 | 0 | 177,300 | 0 | 119,400 | 0 | 57,900 |
| 2024-07-05 | 0 | 177,400 | 0 | 119,400 | 0 | 58,000 |
| 2024-06-28 | 0 | 173,700 | 0 | 118,900 | 0 | 54,800 |
| 2024-06-21 | 0 | 173,500 | 0 | 118,800 | 0 | 54,700 |
| 2024-06-14 | 0 | 173,500 | 0 | 118,900 | 0 | 54,600 |
| 2024-06-07 | 0 | 177,300 | 0 | 122,500 | 0 | 54,800 |
| 2024-05-31 | 0 | 176,800 | 0 | 122,300 | 0 | 54,500 |
| 2024-05-24 | 0 | 179,800 | 0 | 123,800 | 0 | 56,000 |
| 2024-05-17 | 0 | 180,300 | 0 | 124,800 | 0 | 55,500 |
| 2024-05-10 | 0 | 183,400 | 0 | 126,600 | 0 | 56,800 |
| 2024-05-02 | 0 | 181,200 | 0 | 125,700 | 0 | 55,500 |
| 2024-04-26 | 0 | 181,500 | 0 | 125,700 | 0 | 55,800 |
| 2024-04-19 | 0 | 181,800 | 0 | 125,800 | 0 | 56,000 |
| 2024-04-12 | 0 | 181,300 | 0 | 125,700 | 0 | 55,600 |
| 2024-04-05 | 0 | 181,500 | 0 | 125,800 | 0 | 55,700 |
| 2024-03-29 | 0 | 142,300 | 0 | 125,900 | 0 | 16,400 |
| 2024-03-22 | 0 | 144,200 | 0 | 126,300 | 0 | 17,900 |
| 2024-03-15 | 0 | 142,600 | 0 | 126,300 | 0 | 16,300 |
| 2024-03-08 | 0 | 143,500 | 0 | 126,800 | 0 | 16,700 |
| 2024-03-01 | 0 | 146,200 | 0 | 126,800 | 0 | 19,400 |
| 2024-02-22 | 0 | 147,200 | 0 | 127,000 | 0 | 20,200 |
| 2024-02-16 | 0 | 147,700 | 0 | 127,100 | 0 | 20,600 |
| 2024-02-09 | 0 | 146,700 | 0 | 125,800 | 0 | 20,900 |
| 2024-02-02 | 0 | 145,700 | 0 | 125,600 | 0 | 20,100 |
| 2024-01-26 | 0 | 147,800 | 0 | 126,000 | 0 | 21,800 |
| 2024-01-19 | 0 | 165,100 | 0 | 142,100 | 0 | 23,000 |
| 2024-01-12 | 0 | 165,500 | 0 | 145,700 | 0 | 19,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:15 | テノックス | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240809 | 15:15 | テノックス | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 15:00 | テノックス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240719 | 15:00 | テノックス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240510 | 15:15 | テノックス | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:15 | テノックス | 取締役および執行役員の異動に関するお知らせ |
| 20240510 | 15:15 | テノックス | 中期経営計画（2024-2026年度）の策定に関するお知らせ |
| 20240510 | 15:15 | テノックス | 資本コストや株価を意識した経営の実現に向けて |
| 20240315 | 15:00 | テノックス | 代表取締役の異動に関するお知らせ |
| 20240315 | 15:00 | テノックス | 組織変更ならびに執行役員および部長職人事に関するお知らせ |
| 20240209 | 15:15 | テノックス | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240209 | 15:15 | テノックス | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1905 | 1 | 株式会社テノックス | 基礎工事で土木・建築構造物を支えるテノックスのソリューション | 2024-12-22 04:25:05 |
| 1905 | 2 | 株主通信発送の廃止について | 株式会社テノックス | 2024-06-26 22:10:44 |
| 1905 | 2 | IRニュース | Page 19 of 19 | 株式会社テノックス | 2024-06-18 10:48:15 |
| 1905 | 2 | IRニュース | Page 6 of 19 | 株式会社テノックス | 2024-06-18 10:48:14 |
| 1905 | 2 | IRニュース | Page 5 of 19 | 株式会社テノックス | 2024-06-18 10:48:13 |
| 1905 | 2 | IRニュース | Page 4 of 19 | 株式会社テノックス | 2024-06-18 10:48:11 |
| 1905 | 2 | IRニュース | Page 3 of 19 | 株式会社テノックス | 2024-06-18 10:48:10 |
| 1905 | 2 | IRニュース | Page 2 of 19 | 株式会社テノックス | 2024-06-18 10:48:09 |
| 1905 | 2 | 「2023年度 全上場企業ホームページ充実度ランキング」の優良サイトに選ばれました | 株式会社テノックス | 2024-06-18 10:48:08 |
| 1905 | 2 | 経営 | 株式会社テノックス | 2024-06-18 10:48:06 |