| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,844 | 1,889 | 1,844 | 1,855 | 3,100 | 9 | 100% | 101% | 388% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20250121 | 1,855 | 1,870 | 1,855 | 1,859 | 2,100 | 4 | 100% | 100% | 68% | ▲▲ | 100% | 102% | 100% | 100% | 103% |
| 20250122 | 1,852 | 1,870 | 1,852 | 1,860 | 1,400 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 101% | 99% | 100% | 103% |
| 20250123 | 1,860 | 1,870 | 1,853 | 1,853 | 2,000 | -7 | 100% | 100% | 143% | ▼ | 100% | 100% | 99% | 100% | 103% |
| 20250124 | 1,868 | 1,868 | 1,849 | 1,863 | 1,200 | 10 | 101% | 100% | 60% | ▲ | 99% | 98% | 97% | 100% | 103% |
| 20250127 | 1,895 | 1,895 | 1,870 | 1,870 | 2,600 | 7 | 100% | 99% | 217% | ▲▲ | 100% | 99% | 98% | 100% | 104% |
| 20250128 | 1,879 | 1,882 | 1,865 | 1,882 | 1,700 | 12 | 101% | 100% | 65% | ▲▲▲ | 99% | 99% | 97% | 100% | 104% |
| 20250129 | 1,882 | 1,882 | 1,867 | 1,867 | 1,300 | -15 | 99% | 99% | 76% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20250130 | 1,867 | 1,869 | 1,855 | 1,855 | 2,200 | -12 | 99% | 99% | 169% | ▼▼ | 100% | 99% | 98% | 99% | 102% |
| 20250131 | 1,858 | 1,871 | 1,840 | 1,856 | 4,200 | 1 | 100% | 100% | 191% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20250203 | 1,848 | 1,860 | 1,845 | 1,851 | 2,300 | -5 | 100% | 100% | 55% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20250204 | 1,853 | 1,873 | 1,853 | 1,859 | 1,500 | 8 | 100% | 100% | 65% | ▲ | 99% | 99% | 98% | 99% | 101% |
| 20250205 | 1,856 | 1,856 | 1,843 | 1,844 | 1,900 | -15 | 99% | 99% | 127% | ▼ | 100% | 100% | 98% | 98% | 101% |
| 20250206 | 1,844 | 1,860 | 1,844 | 1,844 | 1,900 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 98% | 98% | 101% |
| 20250207 | 1,850 | 1,860 | 1,844 | 1,845 | 6,900 | 1 | 100% | 100% | 363% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20250210 | 1,844 | 1,862 | 1,837 | 1,845 | 4,600 | 0 | 100% | 100% | 67% | -- | 100% | 99% | 99% | 98% | 101% |
| 20250212 | 1,842 | 1,849 | 1,836 | 1,836 | 6,800 | -9 | 100% | 100% | 148% | ▼ | 99% | 98% | 98% | 98% | 100% |
| 20250213 | 1,852 | 1,852 | 1,829 | 1,829 | 4,700 | -7 | 100% | 99% | 69% | ▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250214 | 1,836 | 1,837 | 1,823 | 1,827 | 4,900 | -2 | 100% | 100% | 104% | ▼▼▼ | 100% | 99% | 102% | 97% | 100% |
| 20250217 | 1,813 | 1,829 | 1,813 | 1,820 | 3,600 | -7 | 100% | 100% | 73% | ▼▼▼▼ | 100% | 98% | 101% | 97% | 100% |
| 20250218 | 1,828 | 1,834 | 1,813 | 1,823 | 3,400 | 3 | 100% | 100% | 94% | ▲ | 99% | 99% | 102% | 97% | 100% |
| 20250219 | 1,826 | 1,826 | 1,796 | 1,800 | 14,600 | -23 | 99% | 99% | 429% | ▼ | 99% | 100% | 103% | 96% | 100% |
| 20250220 | 1,806 | 1,807 | 1,789 | 1,790 | 6,400 | -10 | 99% | 99% | 44% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250225 | 1,800 | 1,821 | 1,799 | 1,800 | 16,300 | 10 | 101% | 100% | 255% | ▲ | 100% | 101% | 107% | 96% | 101% |
| 20250226 | 1,800 | 1,820 | 1,790 | 1,800 | 19,400 | 0 | 100% | 100% | 119% | -- | 100% | 100% | 106% | 96% | 101% |
| 20250227 | 1,810 | 1,814 | 1,800 | 1,812 | 3,800 | 12 | 101% | 100% | 20% | ▲ | 100% | 100% | 107% | 96% | 101% |
| 20250228 | 1,803 | 1,819 | 1,800 | 1,801 | 2,100 | -11 | 99% | 100% | 55% | ▼ | 100% | 100% | 107% | 96% | 101% |
| 20250303 | 1,802 | 1,816 | 1,800 | 1,811 | 6,800 | 10 | 101% | 100% | 324% | ▲ | 100% | 100% | 107% | 97% | 101% |
| 20250304 | 1,803 | 1,814 | 1,799 | 1,810 | 6,700 | -1 | 100% | 100% | 99% | ▼ | 100% | 100% | 107% | 97% | 101% |
| 20250305 | 1,803 | 1,810 | 1,795 | 1,809 | 18,800 | -1 | 100% | 100% | 281% | ▼▼ | 100% | 100% | 107% | 97% | 101% |
| 20250306 | 1,810 | 1,818 | 1,808 | 1,810 | 3,700 | 1 | 100% | 100% | 20% | ▲ | 100% | 100% | 107% | 97% | 101% |
| 20250307 | 1,811 | 1,814 | 1,804 | 1,808 | 4,000 | -2 | 100% | 100% | 108% | ▼ | 99% | 100% | 106% | 98% | 101% |
| 20250310 | 1,815 | 1,816 | 1,791 | 1,794 | 18,100 | -14 | 99% | 99% | 453% | ▼▼ | 100% | 103% | 108% | 97% | 100% |
| 20250311 | 1,794 | 1,801 | 1,789 | 1,795 | 9,300 | 1 | 100% | 100% | 51% | ▲ | 101% | 103% | 108% | 97% | 100% |
| 20250312 | 1,793 | 1,811 | 1,793 | 1,808 | 3,100 | 13 | 101% | 101% | 33% | ▲▲ | 100% | 102% | 107% | 98% | 101% |
| 20250313 | 1,808 | 1,819 | 1,808 | 1,815 | 3,000 | 7 | 100% | 100% | 97% | ▲▲▲ | 100% | 102% | 104% | 99% | 101% |
| 20250314 | 1,817 | 1,827 | 1,805 | 1,810 | 4,800 | -5 | 100% | 100% | 160% | ▼ | 101% | 101% | 103% | 99% | 101% |
| 20250317 | 1,836 | 1,893 | 1,830 | 1,854 | 9,600 | 44 | 102% | 101% | 200% | ▲ | 99% | 101% | 100% | 100% | 104% |
| 20250318 | 1,858 | 1,858 | 1,841 | 1,844 | 2,000 | -10 | 99% | 99% | 21% | ▼ | 100% | 104% | 100% | 99% | 103% |
| 20250319 | 1,845 | 1,855 | 1,845 | 1,850 | 400 | 6 | 100% | 100% | 20% | ▲ | 100% | 104% | 97% | 100% | 103% |
| 20250321 | 1,856 | 1,860 | 1,841 | 1,847 | 4,200 | -3 | 100% | 100% | 1050% | ▼ | 101% | 105% | 96% | 100% | 103% |
| 20250324 | 1,832 | 1,862 | 1,832 | 1,846 | 2,500 | -1 | 100% | 101% | 60% | ▼▼ | 100% | 104% | 95% | 100% | 103% |
| 20250325 | 1,861 | 1,877 | 1,861 | 1,870 | 2,300 | 24 | 101% | 100% | 92% | ▲ | 103% | 101% | 94% | 100% | 104% |
| 20250326 | 1,869 | 1,985 | 1,860 | 1,925 | 5,100 | 55 | 103% | 103% | 222% | ▲▲ | 101% | 100% | 92% | 100% | 107% |
| 20250327 | 1,899 | 1,915 | 1,878 | 1,912 | 4,700 | -13 | 99% | 101% | 92% | ▼ | 94% | 91% | 85% | 99% | 107% |
| 20250328 | 2,050 | 2,133 | 1,915 | 1,931 | 89,900 | 19 | 101% | 94% | 1913% | ▲ | 100% | 97% | 91% | 100% | 108% |
| 20250331 | 1,891 | 1,923 | 1,888 | 1,897 | 3,300 | -34 | 98% | 100% | 4% | ▼ | 99% | 94% | 91% | 98% | 106% |
| 20250401 | 1,900 | 1,908 | 1,875 | 1,890 | 2,200 | -7 | 100% | 99% | 67% | ▼▼ | 99% | 94% | 92% | 98% | 105% |
| 20250402 | 1,877 | 1,881 | 1,860 | 1,860 | 1,400 | -30 | 98% | 99% | 64% | ▼▼▼ | 100% | 95% | 93% | 96% | 104% |
| 20250403 | 1,845 | 1,845 | 1,820 | 1,838 | 1,600 | -22 | 99% | 100% | 114% | ▼▼▼▼ | 98% | 96% | 0% | 95% | 102% |
| 20250404 | 1,835 | 1,835 | 1,730 | 1,794 | 6,700 | -44 | 98% | 98% | 419% | ▼▼▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20250408 | 1,743 | 1,755 | 1,735 | 1,755 | 2,900 | -39 | 98% | 101% | 43% | ▼▼▼▼▼▼ | 99% | 100% | 0% | 91% | 100% |
| 20250409 | 1,740 | 1,750 | 1,719 | 1,727 | 1,000 | -28 | 98% | 99% | 34% | ▼▼▼▼▼▼▼ | 99% | 97% | 0% | 89% | 100% |
| 20250410 | 1,785 | 1,793 | 1,758 | 1,761 | 1,300 | 34 | 102% | 99% | 130% | ▲ | 101% | 99% | 0% | 91% | 102% |
| 20250411 | 1,730 | 1,753 | 1,728 | 1,746 | 1,000 | -15 | 99% | 101% | 77% | ▼ | 99% | 98% | 0% | 90% | 101% |
| 20250414 | 1,750 | 1,764 | 1,736 | 1,740 | 10,100 | -6 | 100% | 99% | 1010% | ▼▼ | 99% | 99% | 0% | 90% | 101% |
| 20250415 | 1,742 | 1,756 | 1,715 | 1,725 | 9,400 | -15 | 99% | 99% | 93% | ▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20250416 | 1,725 | 1,725 | 1,710 | 1,720 | 4,300 | -5 | 100% | 100% | 46% | ▼▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20250417 | 1,720 | 1,720 | 1,705 | 1,716 | 1,700 | -4 | 100% | 100% | 40% | ▼▼▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20250418 | 1,718 | 1,727 | 1,715 | 1,719 | 2,200 | 3 | 100% | 100% | 129% | ▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 175,800 | 0 | 172,200 | 0 | 3,600 |
| 2025-04-04 | 0 | 177,100 | 0 | 159,700 | 0 | 17,400 |
| 2025-03-28 | 0 | 178,200 | 0 | 160,200 | 0 | 18,000 |
| 2025-03-21 | 0 | 122,900 | 0 | 100,300 | 0 | 22,600 |
| 2025-03-14 | 0 | 121,100 | 0 | 98,300 | 0 | 22,800 |
| 2025-03-07 | 0 | 197,900 | 0 | 146,200 | 0 | 51,700 |
| 2025-02-28 | 0 | 183,900 | 0 | 132,300 | 0 | 51,600 |
| 2025-02-21 | 300 | 169,600 | 300 | 116,000 | 0 | 53,600 |
| 2025-02-14 | 0 | 168,200 | 0 | 117,700 | 0 | 50,500 |
| 2025-02-07 | 0 | 177,000 | 0 | 124,900 | 0 | 52,100 |
| 2025-01-31 | 0 | 175,400 | 0 | 124,500 | 0 | 50,900 |
| 2025-01-24 | 0 | 177,800 | 0 | 127,500 | 0 | 50,300 |
| 2025-01-17 | 0 | 178,300 | 0 | 127,700 | 0 | 50,600 |
| 2025-01-10 | 0 | 179,000 | 0 | 128,500 | 0 | 50,500 |
| 2024-12-27 | 0 | 177,900 | 0 | 128,100 | 0 | 49,800 |
| 2024-12-20 | 0 | 173,900 | 0 | 122,900 | 0 | 51,000 |
| 2024-12-13 | 0 | 173,200 | 0 | 123,100 | 0 | 50,100 |
| 2024-12-06 | 0 | 173,400 | 0 | 123,000 | 0 | 50,400 |
| 2024-11-29 | 0 | 173,400 | 0 | 122,900 | 0 | 50,500 |
| 2024-11-22 | 0 | 174,100 | 0 | 122,300 | 0 | 51,800 |
| 2024-11-15 | 0 | 173,800 | 0 | 122,400 | 0 | 51,400 |
| 2024-11-08 | 0 | 154,400 | 0 | 146,100 | 0 | 8,300 |
| 2024-11-01 | 0 | 154,300 | 0 | 146,100 | 0 | 8,200 |
| 2024-10-25 | 0 | 154,000 | 0 | 146,800 | 0 | 7,200 |
| 2024-10-18 | 0 | 154,800 | 0 | 147,000 | 0 | 7,800 |
| 2024-10-11 | 0 | 155,900 | 0 | 147,000 | 0 | 8,900 |
| 2024-10-04 | 0 | 156,100 | 0 | 146,900 | 0 | 9,200 |
| 2024-09-27 | 0 | 156,500 | 0 | 146,700 | 0 | 9,800 |
| 2024-09-20 | 0 | 157,500 | 0 | 146,800 | 0 | 10,700 |
| 2024-09-13 | 0 | 156,600 | 0 | 145,300 | 0 | 11,300 |
| 2024-09-06 | 0 | 155,600 | 0 | 144,800 | 0 | 10,800 |
| 2024-08-30 | 0 | 155,300 | 0 | 144,500 | 0 | 10,800 |
| 2024-08-23 | 0 | 155,400 | 0 | 144,400 | 0 | 11,000 |
| 2024-08-16 | 0 | 150,400 | 0 | 143,500 | 0 | 6,900 |
| 2024-08-09 | 0 | 157,600 | 0 | 152,000 | 0 | 5,600 |
| 2024-08-02 | 0 | 161,500 | 0 | 154,100 | 0 | 7,400 |
| 2024-07-26 | 0 | 165,000 | 0 | 157,000 | 0 | 8,000 |
| 2024-07-19 | 0 | 165,100 | 0 | 157,500 | 0 | 7,600 |
| 2024-07-12 | 0 | 158,200 | 0 | 150,900 | 0 | 7,300 |
| 2024-07-05 | 0 | 158,000 | 0 | 150,900 | 0 | 7,100 |
| 2024-06-28 | 0 | 159,300 | 0 | 152,200 | 0 | 7,100 |
| 2024-06-21 | 0 | 160,300 | 0 | 152,100 | 0 | 8,200 |
| 2024-06-14 | 0 | 159,900 | 0 | 151,600 | 0 | 8,300 |
| 2024-06-07 | 0 | 161,700 | 0 | 151,600 | 0 | 10,100 |
| 2024-05-31 | 0 | 161,200 | 0 | 151,600 | 0 | 9,600 |
| 2024-05-24 | 0 | 162,800 | 0 | 151,700 | 0 | 11,100 |
| 2024-05-17 | 0 | 161,900 | 0 | 150,700 | 0 | 11,200 |
| 2024-05-10 | 0 | 153,700 | 0 | 143,400 | 0 | 10,300 |
| 2024-05-02 | 0 | 153,200 | 0 | 143,000 | 0 | 10,200 |
| 2024-04-26 | 0 | 153,700 | 0 | 142,200 | 0 | 11,500 |
| 2024-04-19 | 0 | 154,500 | 0 | 142,400 | 0 | 12,100 |
| 2024-04-12 | 0 | 154,700 | 0 | 142,300 | 0 | 12,400 |
| 2024-04-05 | 0 | 153,700 | 0 | 141,600 | 0 | 12,100 |
| 2024-03-29 | 0 | 78,700 | 0 | 66,900 | 0 | 11,800 |
| 2024-03-22 | 0 | 80,200 | 0 | 67,600 | 0 | 12,600 |
| 2024-03-15 | 0 | 150,200 | 0 | 136,000 | 0 | 14,200 |
| 2024-03-08 | 0 | 141,800 | 0 | 129,100 | 0 | 12,700 |
| 2024-03-01 | 0 | 141,500 | 0 | 128,700 | 0 | 12,800 |
| 2024-02-22 | 0 | 141,200 | 0 | 127,800 | 0 | 13,400 |
| 2024-02-16 | 0 | 140,800 | 0 | 127,700 | 0 | 13,100 |
| 2024-02-09 | 0 | 140,400 | 0 | 129,700 | 0 | 10,700 |
| 2024-02-02 | 0 | 148,700 | 0 | 136,100 | 0 | 12,600 |
| 2024-01-26 | 0 | 154,200 | 0 | 137,300 | 0 | 16,900 |
| 2024-01-19 | 0 | 163,900 | 0 | 138,600 | 0 | 25,300 |
| 2024-01-12 | 0 | 140,700 | 0 | 129,600 | 0 | 11,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 15:30 | 翻訳センター | 組織改編及び人事異動（担当職務の変更）に関するお知らせ |
| 20250207 | 15:30 | 翻訳センター | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241212 | 15:30 | 翻訳センター | 東京本社の移転に関するお知らせ |
| 20241108 | 15:30 | 翻訳センター | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕（連結） |
| 20241011 | 15:30 | 翻訳センター | その他の関係会社の異動に関するお知らせ |
| 20240809 | 15:30 | 翻訳センター | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | 翻訳センター | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240711 | 15:30 | 翻訳センター | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240513 | 15:30 | 翻訳センター | 2024年3月期 決算短信［日本基準］(連結) |
| 20240313 | 15:30 | 翻訳センター | 配当方針の変更及び配当予想の修正（増配）に関するお知らせ |
| 20240208 | 15:30 | 翻訳センター | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKMR | 350 | 2025-04-04 16:15 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
| S100VCFV | 350 | 2025-03-06 14:18 | 株式会社翻訳センター | Ｔｅｍｐｅｒｅｄ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ ＬＴＤ． | 変更報告書 |
| S100VCLP | 350 | 2025-03-05 16:05 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
| S100V8S2 | 350 | 2025-02-18 12:54 | 株式会社翻訳センター | Ｔｅｍｐｅｒｅｄ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ ＬＴＤ． | 変更報告書 |
| S100UU0K | 350 | 2024-11-22 15:37 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
| S100UCEA | 350 | 2024-09-10 10:43 | 株式会社翻訳センター | Ｔｅｍｐｅｒｅｄ Ｉｎｖｅｓｔｍｅｎｔ Ｍａｎａｇｅｍｅｎｔ ＬＴＤ． | 変更報告書 |
| S100U7HU | 350 | 2024-08-13 15:05 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
| S100T037 | 350 | 2024-03-05 15:15 | 株式会社翻訳センター | 光通信株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2483 | 1 | 株式会社翻訳センター｜国内最大規模の産業翻訳サービスを提供する翻訳会社 | 2025-04-19 21:26:05 |
| 2483 | 2 | 【IR】Financial Results for the Third Quarter of the Fiscal Year Ending March 2025 (English version)／2 | 2025-03-11 12:29:12 |
| 2483 | 2 | 【IR】2025年3月期第2四半期のブリッジレポートを「アナリストレポート」に掲載いたしました。｜英訳・翻訳会社翻訳センター | 2024-12-11 17:31:15 |
| 2483 | 2 | 2024.11.21お知らせ【IR】2025年3月期 第2四半期（中間期）決算説明会資料（2024年11月）※スクリプト入り (3.6 MB) (PDF3.6 MB) | 2024-11-23 04:31:00 |
| 2483 | 2 | 【IR】Financial Results for the Second Quarter of the Fiscal Year Ending March 2025 (English version)／ | 2024-11-23 04:30:34 |
| 2483 | 2 | 【IR】9月21日（土）個人投資家向けIRセミナー「プレミアムブリッジサロン」アーカイブ動画・説明資料・質疑応答を掲載｜英訳・翻訳会社翻訳センター | 2024-10-01 19:30:25 |
| 2483 | 2 | 【予告】9月21日（土）個人投資家向けIRセミナー（東京、ライブ配信有）｜英訳・翻訳会社翻訳センター | 2024-09-05 23:28:26 |
| 2483 | 2 | 【IR】2024年3月期のブリッジレポートを「アナリストレポート」に掲載いたしました。｜英訳・翻訳会社翻訳センター | 2024-06-28 18:28:15 |
| 2483 | 2 | 【IR】2024年3月期のフィスコレポートを「アナリストレポート」に掲載いたしました。｜英訳・翻訳会社翻訳センター | 2024-06-28 18:28:14 |
| 2483 | 2 | 第38回定時株主総会（6月26日開催）に関するお知らせ（お土産・飲み物の配布はございません）｜英訳・翻訳会社翻訳センター | 2024-06-21 12:15:31 |