| 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 | 580 | 599 | 572 | 591 | 1,357,000 | 20 | 104% | 102% | 137% | ▲ | 97% | 108% | 93% | 100% | 119% |
| 20240925 | 596 | 602 | 575 | 581 | 1,129,000 | -10 | 98% | 97% | 83% | ▼ | 98% | 110% | 95% | 98% | 117% |
| 20240926 | 586 | 588 | 561 | 573 | 704,100 | -8 | 99% | 98% | 62% | ▼▼ | 109% | 107% | 97% | 97% | 115% |
| 20240927 | 574 | 629 | 566 | 627 | 1,800,900 | 54 | 109% | 109% | 256% | ▲ | 100% | 103% | 91% | 100% | 126% |
| 20240930 | 611 | 621 | 601 | 609 | 900,900 | -18 | 97% | 100% | 50% | ▼ | 104% | 103% | 90% | 97% | 122% |
| 20241001 | 615 | 653 | 605 | 642 | 1,336,100 | 33 | 105% | 104% | 148% | ▲ | 96% | 96% | 86% | 100% | 127% |
| 20241002 | 640 | 642 | 610 | 615 | 1,037,000 | -27 | 96% | 96% | 78% | ▼ | 98% | 90% | 89% | 96% | 120% |
| 20241003 | 625 | 636 | 605 | 612 | 814,300 | -3 | 100% | 98% | 79% | ▼▼ | 103% | 89% | 91% | 95% | 120% |
| 20241004 | 611 | 647 | 610 | 632 | 1,388,100 | 20 | 103% | 103% | 170% | ▲ | 96% | 86% | 87% | 98% | 123% |
| 20241007 | 642 | 642 | 615 | 617 | 1,194,100 | -15 | 98% | 96% | 86% | ▼ | 92% | 91% | 92% | 96% | 121% |
| 20241008 | 608 | 614 | 554 | 561 | 2,730,800 | -56 | 91% | 92% | 229% | ▼▼ | 96% | 97% | 99% | 87% | 110% |
| 20241009 | 563 | 564 | 527 | 541 | 1,809,200 | -20 | 96% | 96% | 66% | ▼▼▼ | 99% | 101% | 104% | 84% | 106% |
| 20241010 | 536 | 540 | 525 | 528 | 970,500 | -13 | 98% | 99% | 54% | ▼▼▼▼ | 101% | 98% | 102% | 82% | 103% |
| 20241011 | 547 | 567 | 543 | 554 | 1,408,400 | 26 | 105% | 101% | 145% | ▲ | 97% | 93% | 99% | 86% | 107% |
| 20241015 | 563 | 573 | 545 | 546 | 893,000 | -8 | 99% | 97% | 63% | ▼ | 100% | 95% | 103% | 85% | 103% |
| 20241016 | 542 | 557 | 536 | 542 | 555,200 | -4 | 99% | 100% | 62% | ▼▼ | 99% | 96% | 106% | 84% | 103% |
| 20241017 | 540 | 544 | 533 | 537 | 395,000 | -5 | 99% | 99% | 71% | ▼▼▼ | 99% | 104% | 108% | 84% | 102% |
| 20241018 | 530 | 534 | 517 | 524 | 728,400 | -13 | 98% | 99% | 184% | ▼▼▼▼ | 99% | 107% | 111% | 82% | 100% |
| 20241021 | 518 | 521 | 509 | 513 | 560,900 | -11 | 98% | 99% | 77% | ▼▼▼▼▼ | 101% | 107% | 112% | 80% | 100% |
| 20241022 | 512 | 524 | 510 | 517 | 340,100 | 4 | 101% | 101% | 61% | ▲ | 99% | 106% | 111% | 81% | 101% |
| 20241023 | 516 | 525 | 507 | 512 | 397,400 | -5 | 99% | 99% | 117% | ▼ | 102% | 101% | 106% | 80% | 100% |
| 20241024 | 542 | 553 | 531 | 553 | 1,186,100 | 41 | 108% | 102% | 298% | ▲ | 95% | 101% | 104% | 86% | 108% |
| 20241025 | 553 | 554 | 525 | 528 | 1,050,000 | -25 | 95% | 95% | 89% | ▼ | 104% | 106% | 110% | 82% | 103% |
| 20241028 | 525 | 550 | 524 | 546 | 445,800 | 18 | 103% | 104% | 42% | ▲ | 101% | 99% | 106% | 85% | 107% |
| 20241029 | 545 | 552 | 537 | 549 | 469,800 | 3 | 101% | 101% | 105% | ▲▲ | 99% | 98% | 104% | 86% | 107% |
| 20241030 | 551 | 562 | 546 | 548 | 404,500 | -1 | 100% | 99% | 86% | ▼ | 101% | 96% | 103% | 87% | 107% |
| 20241031 | 550 | 566 | 542 | 558 | 528,400 | 10 | 102% | 101% | 131% | ▲ | 98% | 97% | 103% | 88% | 109% |
| 20241101 | 549 | 551 | 537 | 539 | 448,100 | -19 | 97% | 98% | 85% | ▼ | 101% | 101% | 106% | 85% | 105% |
| 20241105 | 532 | 544 | 524 | 538 | 497,500 | -1 | 100% | 101% | 111% | ▼▼ | 98% | 99% | 105% | 87% | 105% |
| 20241106 | 538 | 540 | 522 | 528 | 551,300 | -10 | 98% | 98% | 111% | ▼▼▼ | 99% | 101% | 106% | 94% | 103% |
| 20241107 | 532 | 543 | 526 | 529 | 334,400 | 1 | 100% | 99% | 61% | ▲ | 100% | 108% | 106% | 95% | 103% |
| 20241108 | 534 | 541 | 528 | 532 | 378,200 | 3 | 101% | 100% | 113% | ▲▲ | 99% | 107% | 105% | 95% | 104% |
| 20241111 | 539 | 544 | 531 | 535 | 415,800 | 3 | 101% | 99% | 110% | ▲▲▲ | 99% | 107% | 106% | 96% | 104% |
| 20241112 | 534 | 537 | 524 | 527 | 482,000 | -8 | 99% | 99% | 116% | ▼ | 102% | 108% | 108% | 94% | 103% |
| 20241113 | 524 | 541 | 524 | 536 | 514,100 | 9 | 102% | 102% | 107% | ▲ | 105% | 102% | 103% | 96% | 105% |
| 20241114 | 550 | 577 | 533 | 575 | 1,501,000 | 39 | 107% | 105% | 292% | ▲▲ | 99% | 97% | 98% | 100% | 112% |
| 20241115 | 575 | 582 | 561 | 569 | 784,500 | -6 | 99% | 99% | 52% | ▼ | 99% | 98% | 98% | 99% | 111% |
| 20241118 | 573 | 577 | 561 | 565 | 461,000 | -4 | 99% | 99% | 59% | ▼▼ | 99% | 99% | 99% | 98% | 110% |
| 20241119 | 567 | 571 | 547 | 559 | 510,600 | -6 | 99% | 99% | 111% | ▼▼▼ | 100% | 100% | 101% | 97% | 109% |
| 20241120 | 558 | 571 | 555 | 557 | 358,500 | -2 | 100% | 100% | 70% | ▼▼▼▼ | 100% | 99% | 100% | 97% | 109% |
| 20241121 | 559 | 562 | 545 | 560 | 320,600 | 3 | 101% | 100% | 89% | ▲ | 100% | 97% | 99% | 97% | 106% |
| 20241122 | 562 | 565 | 553 | 563 | 360,600 | 3 | 101% | 100% | 112% | ▲▲ | 98% | 99% | 98% | 98% | 107% |
| 20241125 | 568 | 573 | 556 | 556 | 408,700 | -7 | 99% | 98% | 113% | ▼ | 100% | 102% | 97% | 97% | 106% |
| 20241126 | 553 | 555 | 542 | 555 | 411,200 | -1 | 100% | 100% | 101% | ▼▼ | 98% | 102% | 97% | 97% | 105% |
| 20241127 | 553 | 554 | 539 | 544 | 323,700 | -11 | 98% | 98% | 79% | ▼▼▼ | 100% | 104% | 100% | 95% | 103% |
| 20241128 | 540 | 549 | 537 | 541 | 435,900 | -3 | 99% | 100% | 135% | ▼▼▼▼ | 104% | 104% | 99% | 94% | 103% |
| 20241129 | 542 | 565 | 541 | 564 | 612,000 | 23 | 104% | 104% | 140% | ▲ | 98% | 99% | 97% | 98% | 107% |
| 20241202 | 557 | 560 | 538 | 548 | 813,000 | -16 | 97% | 98% | 133% | ▼ | 104% | 102% | 99% | 95% | 104% |
| 20241203 | 544 | 575 | 544 | 564 | 764,100 | 16 | 103% | 104% | 94% | ▲ | 101% | 100% | 97% | 98% | 107% |
| 20241204 | 557 | 568 | 554 | 561 | 395,500 | -3 | 99% | 101% | 52% | ▼ | 97% | 94% | 95% | 98% | 106% |
| 20241205 | 567 | 567 | 551 | 551 | 368,200 | -10 | 98% | 97% | 93% | ▼▼ | 99% | 94% | 98% | 96% | 105% |
| 20241206 | 551 | 554 | 545 | 545 | 315,900 | -6 | 99% | 99% | 86% | ▼▼▼ | 101% | 93% | 0% | 95% | 103% |
| 20241209 | 551 | 560 | 549 | 557 | 320,400 | 12 | 102% | 101% | 101% | ▲ | 96% | 93% | 0% | 97% | 106% |
| 20241210 | 559 | 562 | 535 | 535 | 948,600 | -22 | 96% | 96% | 296% | ▼ | 97% | 97% | 0% | 93% | 100% |
| 20241211 | 538 | 538 | 515 | 520 | 850,900 | -15 | 97% | 97% | 90% | ▼▼ | 98% | 102% | 0% | 90% | 100% |
| 20241212 | 521 | 524 | 509 | 509 | 590,100 | -11 | 98% | 98% | 69% | ▼▼▼ | 101% | 104% | 0% | 89% | 100% |
| 20241213 | 509 | 516 | 505 | 513 | 402,100 | 4 | 101% | 101% | 68% | ▲ | 98% | 102% | 0% | 91% | 101% |
| 20241216 | 530 | 539 | 517 | 521 | 920,900 | 8 | 102% | 98% | 229% | ▲▲ | 97% | 102% | 0% | 92% | 102% |
| 20241217 | 528 | 528 | 511 | 512 | 675,600 | -9 | 98% | 97% | 73% | ▼ | 103% | 0% | 0% | 91% | 101% |
| 20241218 | 513 | 532 | 508 | 530 | 552,700 | 18 | 104% | 103% | 82% | ▲ | 101% | 0% | 0% | 94% | 104% |
| 20241219 | 520 | 532 | 515 | 523 | 745,400 | -7 | 99% | 101% | 135% | ▼ | 101% | 0% | 0% | 93% | 103% |
| 20241220 | 532 | 541 | 529 | 538 | 658,300 | 15 | 103% | 101% | 88% | ▲ | % | % | % | 95% | 106% |
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 | 2,435,900 | 0 | 1,074,000 | 0 | 1,361,900 |
| 2024-12-06 | 0 | 2,268,100 | 0 | 1,038,500 | 0 | 1,229,600 |
| 2024-11-29 | 300 | 1,969,800 | 300 | 838,500 | 0 | 1,131,300 |
| 2024-11-22 | 0 | 2,064,600 | 0 | 885,100 | 0 | 1,179,500 |
| 2024-11-15 | 0 | 2,105,500 | 0 | 920,800 | 0 | 1,184,700 |
| 2024-11-08 | 0 | 2,129,900 | 0 | 819,200 | 0 | 1,310,700 |
| 2024-11-01 | 0 | 2,171,000 | 0 | 862,200 | 0 | 1,308,800 |
| 2024-10-25 | 0 | 2,227,400 | 0 | 869,800 | 0 | 1,357,600 |
| 2024-10-18 | 0 | 2,156,200 | 0 | 801,200 | 0 | 1,355,000 |
| 2024-10-11 | 300 | 2,376,700 | 300 | 906,500 | 0 | 1,470,200 |
| 2024-10-04 | 0 | 1,590,700 | 0 | 662,400 | 0 | 928,300 |
| 2024-09-27 | 7,600 | 1,504,800 | 7,600 | 650,700 | 0 | 854,100 |
| 2024-09-20 | 0 | 1,463,800 | 0 | 580,700 | 0 | 883,100 |
| 2024-09-13 | 0 | 1,411,700 | 0 | 538,200 | 0 | 873,500 |
| 2024-09-06 | 0 | 1,374,400 | 0 | 465,300 | 0 | 909,100 |
| 2024-08-30 | 0 | 1,625,200 | 0 | 711,600 | 0 | 913,600 |
| 2024-08-23 | 0 | 1,851,800 | 0 | 935,100 | 0 | 916,700 |
| 2024-08-16 | 0 | 1,721,700 | 0 | 757,600 | 0 | 964,100 |
| 2024-08-09 | 0 | 1,617,600 | 0 | 731,100 | 0 | 886,500 |
| 2024-08-02 | 0 | 1,797,000 | 0 | 749,800 | 0 | 1,047,200 |
| 2024-07-26 | 0 | 1,961,700 | 0 | 836,300 | 0 | 1,125,400 |
| 2024-07-19 | 2,000 | 2,015,900 | 2,000 | 900,500 | 0 | 1,115,400 |
| 2024-07-12 | 300 | 1,310,300 | 300 | 628,700 | 0 | 681,600 |
| 2024-07-05 | 0 | 1,390,400 | 0 | 601,900 | 0 | 788,500 |
| 2024-06-28 | 0 | 1,367,000 | 0 | 613,200 | 0 | 753,800 |
| 2024-06-21 | 0 | 1,370,500 | 0 | 1,014,900 | 0 | 355,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | タウンズ | 東京証券取引所プライム市場への市場区分変更申請に向けた準備に関するお知らせ |
| 20241113 | 15:30 | タウンズ | 2025年6月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20241113 | 15:30 | タウンズ | 2025年6月期 第1四半期決算説明資料 |
| 20240820 | 15:00 | タウンズ | 2024年６月期 決算説明会資料 |
| 20240813 | 15:30 | タウンズ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240620 | 08:00 | タウンズ | 東京証券取引所スタンダード市場への上場に伴う当社決算情報等のお知らせ |
| 20240620 | 08:00 | タウンズ | 親会社以外の支配株主の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 197A | 1 | 株式会社タウンズ | 診断技術で、安心な毎日を。 | 2024-12-21 18:24:41 |
| 197A | 2 | IRサイトマップ | 株式会社タウンズ | 2024-06-27 01:35:05 |
| 197A | 2 | IRお問い合わせ | 株式会社タウンズ | 2024-06-27 01:35:03 |
| 197A | 2 | 免責事項 | 株式会社タウンズ | 2024-06-27 01:35:02 |
| 197A | 2 | 用語集 | 株式会社タウンズ | 2024-06-27 01:35:00 |
| 197A | 2 | よくあるご質問 | 株式会社タウンズ | 2024-06-27 01:34:59 |
| 197A | 2 | 株式手続きのご案内 | 株式会社タウンズ | 2024-06-27 01:34:57 |
| 197A | 2 | 電子公告 | 株式会社タウンズ | 2024-06-27 01:34:56 |
| 197A | 2 | 株主総会 | 株式会社タウンズ | 2024-06-27 01:34:55 |
| 197A | 2 | 株主還元 | 株式会社タウンズ | 2024-06-27 01:34:53 |