| 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 | 2,844 | 2,900 | 2,772 | 2,897 | 39,200 | 53 | 102% | 102% | 50% | ▲ | 98% | 108% | 101% | 100% | 114% |
| 20240925 | 2,850 | 2,869 | 2,760 | 2,790 | 38,600 | -107 | 96% | 98% | 98% | ▼ | 102% | 106% | 99% | 96% | 109% |
| 20240926 | 2,821 | 2,890 | 2,788 | 2,890 | 64,600 | 100 | 104% | 102% | 167% | ▲ | 100% | 101% | 96% | 100% | 113% |
| 20240927 | 2,890 | 2,937 | 2,853 | 2,895 | 47,300 | 5 | 100% | 100% | 73% | ▲▲ | 101% | 94% | 91% | 100% | 113% |
| 20240930 | 3,045 | 3,100 | 3,015 | 3,075 | 122,500 | 180 | 106% | 101% | 259% | ▲▲▲ | 97% | 94% | 90% | 100% | 120% |
| 20241001 | 3,075 | 3,130 | 2,978 | 2,994 | 64,200 | -81 | 97% | 97% | 52% | ▼ | 98% | 97% | 93% | 97% | 116% |
| 20241002 | 2,998 | 2,998 | 2,911 | 2,930 | 38,000 | -64 | 98% | 98% | 59% | ▼▼ | 96% | 98% | 94% | 95% | 113% |
| 20241003 | 2,980 | 2,985 | 2,858 | 2,858 | 41,000 | -72 | 98% | 96% | 108% | ▼▼▼ | 100% | 101% | 98% | 93% | 109% |
| 20241004 | 2,840 | 2,871 | 2,810 | 2,827 | 40,700 | -31 | 99% | 100% | 99% | ▼▼▼▼ | 101% | 97% | 97% | 92% | 108% |
| 20241007 | 2,871 | 2,922 | 2,843 | 2,903 | 32,900 | 76 | 103% | 101% | 81% | ▲ | 101% | 95% | 97% | 94% | 111% |
| 20241008 | 2,893 | 2,983 | 2,893 | 2,916 | 24,500 | 13 | 100% | 101% | 74% | ▲▲ | 98% | 94% | 95% | 95% | 108% |
| 20241009 | 2,939 | 2,974 | 2,879 | 2,879 | 20,500 | -37 | 99% | 98% | 84% | ▼ | 97% | 97% | 97% | 94% | 107% |
| 20241010 | 2,872 | 2,872 | 2,761 | 2,784 | 26,100 | -95 | 97% | 97% | 127% | ▼▼ | 99% | 100% | 100% | 91% | 102% |
| 20241011 | 2,787 | 2,787 | 2,743 | 2,749 | 21,000 | -35 | 99% | 99% | 80% | ▼▼▼ | 99% | 98% | 100% | 89% | 100% |
| 20241015 | 2,782 | 2,782 | 2,716 | 2,756 | 20,300 | 7 | 100% | 99% | 97% | ▲ | 99% | 98% | 101% | 90% | 100% |
| 20241016 | 2,756 | 2,785 | 2,731 | 2,737 | 23,000 | -19 | 99% | 99% | 113% | ▼ | 102% | 96% | 102% | 89% | 100% |
| 20241017 | 2,737 | 2,797 | 2,735 | 2,779 | 17,100 | 42 | 102% | 102% | 74% | ▲ | 99% | 94% | 100% | 90% | 102% |
| 20241018 | 2,759 | 2,784 | 2,717 | 2,728 | 13,500 | -51 | 98% | 99% | 79% | ▼ | 98% | 96% | 100% | 89% | 100% |
| 20241021 | 2,754 | 2,754 | 2,701 | 2,709 | 7,800 | -19 | 99% | 98% | 58% | ▼▼ | 97% | 98% | 102% | 88% | 100% |
| 20241022 | 2,709 | 2,718 | 2,621 | 2,638 | 29,000 | -71 | 97% | 97% | 372% | ▼▼▼ | 97% | 104% | 105% | 86% | 100% |
| 20241023 | 2,633 | 2,633 | 2,535 | 2,560 | 36,600 | -78 | 97% | 97% | 126% | ▼▼▼▼ | 102% | 108% | 109% | 83% | 100% |
| 20241024 | 2,538 | 2,613 | 2,527 | 2,600 | 27,500 | 40 | 102% | 102% | 75% | ▲ | 100% | 106% | 105% | 85% | 102% |
| 20241025 | 2,637 | 2,645 | 2,605 | 2,639 | 12,300 | 39 | 102% | 100% | 45% | ▲▲ | 102% | 106% | 104% | 86% | 103% |
| 20241028 | 2,626 | 2,667 | 2,615 | 2,667 | 12,500 | 28 | 101% | 102% | 102% | ▲▲▲ | 102% | 101% | 97% | 87% | 104% |
| 20241029 | 2,683 | 2,732 | 2,659 | 2,726 | 19,500 | 59 | 102% | 102% | 156% | ▲▲▲▲ | 100% | 98% | 94% | 91% | 106% |
| 20241030 | 2,738 | 2,760 | 2,709 | 2,745 | 49,800 | 19 | 101% | 100% | 255% | ▲▲▲▲▲ | 102% | 99% | 94% | 94% | 107% |
| 20241031 | 2,744 | 2,814 | 2,744 | 2,792 | 28,900 | 47 | 102% | 102% | 58% | ▲▲▲▲▲▲ | 100% | 101% | 95% | 96% | 109% |
| 20241101 | 2,700 | 2,749 | 2,693 | 2,706 | 21,300 | -86 | 97% | 100% | 74% | ▼ | 99% | 102% | 95% | 93% | 106% |
| 20241105 | 2,696 | 2,706 | 2,644 | 2,672 | 12,600 | -34 | 99% | 99% | 59% | ▼▼ | 100% | 103% | 96% | 92% | 104% |
| 20241106 | 2,672 | 2,711 | 2,661 | 2,672 | 13,500 | 0 | 100% | 100% | 107% | -- | 102% | 102% | 96% | 92% | 104% |
| 20241107 | 2,672 | 2,729 | 2,653 | 2,729 | 16,400 | 57 | 102% | 102% | 121% | ▲ | 99% | 94% | 93% | 95% | 107% |
| 20241108 | 2,759 | 2,780 | 2,740 | 2,740 | 11,600 | 11 | 100% | 99% | 71% | ▲▲ | 102% | 95% | 93% | 98% | 107% |
| 20241111 | 2,713 | 2,759 | 2,685 | 2,759 | 6,700 | 19 | 101% | 102% | 58% | ▲▲▲ | 99% | 93% | 91% | 99% | 108% |
| 20241112 | 2,759 | 2,799 | 2,733 | 2,735 | 17,500 | -24 | 99% | 99% | 261% | ▼ | 95% | 95% | 93% | 98% | 107% |
| 20241113 | 2,715 | 2,715 | 2,592 | 2,592 | 32,000 | -143 | 95% | 95% | 183% | ▼▼ | 99% | 98% | 97% | 93% | 101% |
| 20241114 | 2,601 | 2,626 | 2,547 | 2,586 | 21,600 | -6 | 100% | 99% | 68% | ▼▼▼ | 99% | 97% | 97% | 93% | 101% |
| 20241115 | 2,595 | 2,607 | 2,562 | 2,565 | 11,600 | -21 | 99% | 99% | 54% | ▼▼▼▼ | 100% | 100% | 98% | 92% | 100% |
| 20241118 | 2,566 | 2,585 | 2,521 | 2,570 | 21,100 | 5 | 100% | 100% | 182% | ▲ | 99% | 99% | 98% | 92% | 100% |
| 20241119 | 2,570 | 2,583 | 2,531 | 2,539 | 17,800 | -31 | 99% | 99% | 84% | ▼ | 100% | 100% | 99% | 91% | 100% |
| 20241120 | 2,521 | 2,551 | 2,501 | 2,514 | 20,400 | -25 | 99% | 100% | 115% | ▼▼ | 99% | 100% | 100% | 90% | 100% |
| 20241121 | 2,514 | 2,528 | 2,469 | 2,479 | 16,400 | -35 | 99% | 99% | 80% | ▼▼▼ | 103% | 99% | 101% | 89% | 100% |
| 20241122 | 2,479 | 2,556 | 2,475 | 2,556 | 19,000 | 77 | 103% | 103% | 116% | ▲ | 99% | 97% | 98% | 92% | 103% |
| 20241125 | 2,556 | 2,560 | 2,478 | 2,525 | 26,900 | -31 | 99% | 99% | 142% | ▼ | 100% | 98% | 96% | 90% | 102% |
| 20241126 | 2,512 | 2,542 | 2,459 | 2,511 | 24,100 | -14 | 99% | 100% | 90% | ▼▼ | 98% | 102% | 97% | 90% | 101% |
| 20241127 | 2,476 | 2,481 | 2,425 | 2,434 | 25,900 | -77 | 97% | 98% | 107% | ▼▼▼ | 102% | 105% | 100% | 87% | 100% |
| 20241128 | 2,403 | 2,453 | 2,398 | 2,453 | 21,100 | 19 | 101% | 102% | 81% | ▲ | 100% | 99% | 97% | 88% | 101% |
| 20241129 | 2,463 | 2,502 | 2,450 | 2,468 | 16,700 | 15 | 101% | 100% | 79% | ▲▲ | 99% | 100% | 97% | 89% | 101% |
| 20241202 | 2,470 | 2,470 | 2,445 | 2,456 | 20,400 | -12 | 100% | 99% | 122% | ▼ | 103% | 102% | 98% | 89% | 101% |
| 20241203 | 2,456 | 2,537 | 2,451 | 2,524 | 24,200 | 68 | 103% | 103% | 119% | ▲ | 98% | 101% | 95% | 91% | 104% |
| 20241204 | 2,490 | 2,537 | 2,438 | 2,438 | 35,900 | -86 | 97% | 98% | 148% | ▼ | 99% | 99% | 97% | 88% | 100% |
| 20241205 | 2,446 | 2,456 | 2,422 | 2,422 | 16,700 | -16 | 99% | 99% | 47% | ▼▼ | 101% | 97% | 97% | 88% | 100% |
| 20241206 | 2,441 | 2,491 | 2,438 | 2,472 | 35,600 | 50 | 102% | 101% | 213% | ▲ | 101% | 95% | 0% | 90% | 102% |
| 20241209 | 2,488 | 2,544 | 2,488 | 2,506 | 30,300 | 34 | 101% | 101% | 85% | ▲▲ | 97% | 95% | 0% | 92% | 103% |
| 20241210 | 2,505 | 2,505 | 2,421 | 2,424 | 51,400 | -82 | 97% | 97% | 170% | ▼ | 98% | 99% | 0% | 94% | 100% |
| 20241211 | 2,421 | 2,424 | 2,371 | 2,371 | 42,000 | -53 | 98% | 98% | 82% | ▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241212 | 2,375 | 2,410 | 2,370 | 2,373 | 40,200 | 2 | 100% | 100% | 96% | ▲ | 102% | 102% | 0% | 92% | 100% |
| 20241213 | 2,323 | 2,392 | 2,323 | 2,375 | 53,900 | 2 | 100% | 102% | 134% | ▲▲ | 100% | 99% | 0% | 92% | 100% |
| 20241216 | 2,381 | 2,403 | 2,375 | 2,386 | 18,500 | 11 | 100% | 100% | 34% | ▲▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20241217 | 2,398 | 2,401 | 2,375 | 2,397 | 15,400 | 11 | 100% | 100% | 83% | ▲▲▲▲ | 100% | 0% | 0% | 94% | 101% |
| 20241218 | 2,376 | 2,400 | 2,357 | 2,370 | 18,000 | -27 | 99% | 100% | 117% | ▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 2,323 | 2,373 | 2,320 | 2,355 | 29,700 | -15 | 99% | 101% | 165% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 2,360 | 2,386 | 2,350 | 2,365 | 20,700 | 10 | 100% | 100% | 70% | ▲ | % | % | % | 94% | 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 | 16,200 | 29,800 | 14,700 | 5,400 | 1,500 | 24,400 |
| 2024-12-06 | 7,300 | 26,200 | 6,300 | 5,900 | 1,000 | 20,300 |
| 2024-11-29 | 4,200 | 24,300 | 3,200 | 5,300 | 1,000 | 19,000 |
| 2024-11-22 | 3,000 | 23,000 | 1,800 | 5,300 | 1,200 | 17,700 |
| 2024-11-15 | 4,200 | 24,300 | 1,200 | 5,900 | 3,000 | 18,400 |
| 2024-11-08 | 5,700 | 23,100 | 1,300 | 6,400 | 4,400 | 16,700 |
| 2024-11-01 | 5,400 | 23,700 | 800 | 6,000 | 4,600 | 17,700 |
| 2024-10-25 | 5,800 | 23,400 | 800 | 5,500 | 5,000 | 17,900 |
| 2024-10-18 | 7,300 | 20,700 | 900 | 5,700 | 6,400 | 15,000 |
| 2024-10-11 | 8,300 | 22,300 | 800 | 6,700 | 7,500 | 15,600 |
| 2024-10-04 | 9,900 | 23,200 | 1,400 | 7,100 | 8,500 | 16,100 |
| 2024-09-27 | 7,900 | 18,200 | 900 | 4,900 | 7,000 | 13,300 |
| 2024-09-20 | 7,900 | 14,300 | 1,500 | 5,000 | 6,400 | 9,300 |
| 2024-09-13 | 6,600 | 10,800 | 1,200 | 4,600 | 5,400 | 6,200 |
| 2024-09-06 | 5,700 | 11,900 | 1,200 | 6,700 | 4,500 | 5,200 |
| 2024-08-30 | 6,500 | 12,700 | 1,200 | 7,100 | 5,300 | 5,600 |
| 2024-08-23 | 4,400 | 12,400 | 1,200 | 7,100 | 3,200 | 5,300 |
| 2024-08-16 | 4,300 | 12,100 | 1,000 | 6,800 | 3,300 | 5,300 |
| 2024-08-09 | 5,500 | 14,100 | 800 | 8,700 | 4,700 | 5,400 |
| 2024-08-02 | 6,000 | 16,500 | 900 | 8,800 | 5,100 | 7,700 |
| 2024-07-26 | 6,100 | 19,000 | 800 | 9,200 | 5,300 | 9,800 |
| 2024-07-19 | 5,800 | 16,600 | 800 | 9,200 | 5,000 | 7,400 |
| 2024-07-12 | 6,600 | 15,900 | 800 | 9,300 | 5,800 | 6,600 |
| 2024-07-05 | 7,400 | 19,700 | 800 | 9,800 | 6,600 | 9,900 |
| 2024-06-28 | 8,400 | 21,200 | 1,100 | 10,200 | 7,300 | 11,000 |
| 2024-06-21 | 7,100 | 18,000 | 2,400 | 8,700 | 4,700 | 9,300 |
| 2024-06-14 | 7,000 | 18,000 | 1,300 | 8,500 | 5,700 | 9,500 |
| 2024-06-07 | 7,200 | 18,000 | 1,200 | 8,500 | 6,000 | 9,500 |
| 2024-05-31 | 6,300 | 18,500 | 1,000 | 8,600 | 5,300 | 9,900 |
| 2024-05-24 | 5,200 | 20,200 | 1,000 | 9,100 | 4,200 | 11,100 |
| 2024-05-17 | 4,400 | 20,700 | 1,000 | 8,300 | 3,400 | 12,400 |
| 2024-05-10 | 4,500 | 17,000 | 800 | 4,200 | 3,700 | 12,800 |
| 2024-05-02 | 4,700 | 15,700 | 800 | 3,200 | 3,900 | 12,500 |
| 2024-04-26 | 4,900 | 15,000 | 800 | 3,200 | 4,100 | 11,800 |
| 2024-04-19 | 4,500 | 14,900 | 800 | 2,700 | 3,700 | 12,200 |
| 2024-04-12 | 4,900 | 14,600 | 1,000 | 2,800 | 3,900 | 11,800 |
| 2024-04-05 | 6,000 | 14,400 | 900 | 2,700 | 5,100 | 11,700 |
| 2024-03-29 | 5,700 | 17,300 | 1,000 | 6,600 | 4,700 | 10,700 |
| 2024-03-22 | 6,000 | 19,600 | 1,100 | 7,600 | 4,900 | 12,000 |
| 2024-03-15 | 5,900 | 22,000 | 1,000 | 8,600 | 4,900 | 13,400 |
| 2024-03-08 | 5,900 | 24,700 | 900 | 9,400 | 5,000 | 15,300 |
| 2024-03-01 | 6,900 | 34,500 | 900 | 17,400 | 6,000 | 17,100 |
| 2024-02-22 | 8,200 | 18,200 | 900 | 11,500 | 7,300 | 6,700 |
| 2024-02-16 | 8,400 | 21,000 | 900 | 11,800 | 7,500 | 9,200 |
| 2024-02-09 | 9,200 | 18,300 | 900 | 11,900 | 8,300 | 6,400 |
| 2024-02-02 | 10,200 | 17,900 | 900 | 12,100 | 9,300 | 5,800 |
| 2024-01-26 | 10,900 | 18,400 | 1,000 | 12,200 | 9,900 | 6,200 |
| 2024-01-19 | 13,100 | 18,500 | 1,000 | 12,400 | 12,100 | 6,100 |
| 2024-01-12 | 18,800 | 18,700 | 3,100 | 12,300 | 15,700 | 6,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 15:30 | 帝繊維 | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | 帝繊維 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240513 | 15:30 | 帝繊維 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240329 | 15:00 | 帝繊維 | 従業員持株会向け譲渡制付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240301 | 17:00 | 帝繊維 | 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 |
| 20240214 | 15:30 | 帝繊維 | 2023年12月期 決算短信[日本基準]（連結） |
| 20240131 | 15:30 | 帝繊維 | 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 |
|---|---|---|---|
| 3302 | 2 | IRニュース一覧 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:32 |
| 3302 | 2 | IRリリース - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:31 |
| 3302 | 2 | 電子公告 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:30 |
| 3302 | 2 | 個人投資家の皆様へ - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:29 |
| 3302 | 2 | 株式情報・株主優待 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:28 |
| 3302 | 2 | 株主総会資料 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:26 |
| 3302 | 2 | IR資料 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:25 |
| 3302 | 2 | 財務ハイライト - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:24 |
| 3302 | 2 | トップメッセージ - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:23 |
| 3302 | 2 | 株主・投資家情報 - 帝国繊維株式会社 テイセン TEIKOKU SEN-I Co.,Ltd. | 2024-06-19 02:30:22 |