株式銘柄のスクリーニング「kabuu」(3479--ＴＫＰ)

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	1,752	1,819	1,742	1,776	420,200	-6	100%	101%	95%	▼▼	100%	101%	90%	99%	127%
20240726	1,801	1,868	1,796	1,800	685,900	24	101%	100%	163%	▲	104%	95%	94%	100%	129%
20240729	1,804	1,885	1,770	1,878	553,400	78	104%	104%	81%	▲▲	95%	83%	90%	100%	135%
20240730	1,924	1,924	1,804	1,829	533,500	-49	97%	95%	96%	▼	101%	80%	96%	97%	130%
20240731	1,792	1,817	1,727	1,817	603,300	-12	99%	101%	113%	▼▼	95%	83%	96%	97%	129%
20240801	1,790	1,798	1,678	1,705	602,200	-112	94%	95%	100%	▼▼▼	98%	94%	106%	91%	121%
20240802	1,630	1,651	1,579	1,591	626,000	-114	93%	98%	104%	▼▼▼▼	88%	105%	118%	85%	113%
20240805	1,462	1,495	1,269	1,283	1,013,300	-308	81%	88%	162%	▼▼▼▼▼	103%	109%	125%	68%	100%
20240806	1,388	1,471	1,375	1,430	631,000	147	111%	103%	62%	▲	106%	109%	123%	76%	111%
20240807	1,403	1,537	1,387	1,493	503,800	63	104%	106%	80%	▲▲	105%	104%	118%	79%	116%
20240808	1,469	1,571	1,451	1,539	391,900	46	103%	105%	78%	▲▲▲	98%	102%	113%	82%	120%
20240809	1,539	1,568	1,480	1,514	289,500	-25	98%	98%	74%	▼	100%	104%	115%	81%	118%
20240813	1,506	1,513	1,480	1,502	323,300	-12	99%	100%	112%	▼▼	101%	107%	115%	80%	117%
20240814	1,510	1,540	1,493	1,531	269,000	29	102%	101%	83%	▲	98%	106%	113%	82%	119%
20240815	1,528	1,528	1,491	1,497	340,300	-34	98%	98%	127%	▼	103%	106%	113%	80%	117%
20240816	1,527	1,580	1,521	1,569	409,700	72	105%	103%	120%	▲	98%	103%	110%	84%	122%
20240819	1,574	1,603	1,540	1,550	300,700	-19	99%	98%	73%	▼	103%	108%	110%	83%	121%
20240820	1,573	1,630	1,573	1,620	223,400	70	105%	103%	74%	▲	101%	107%	104%	86%	126%
20240821	1,608	1,648	1,604	1,620	208,300	0	100%	101%	93%	--	100%	106%	102%	86%	126%
20240822	1,630	1,649	1,616	1,623	163,900	3	100%	100%	79%	▲	99%	105%	103%	86%	127%
20240823	1,620	1,625	1,585	1,602	196,100	-21	99%	99%	120%	▼	105%	107%	100%	85%	125%
20240826	1,624	1,700	1,620	1,699	299,800	97	106%	105%	153%	▲	101%	101%	95%	90%	132%
20240827	1,715	1,726	1,686	1,725	255,000	26	102%	101%	85%	▲▲	98%	100%	93%	94%	134%
20240828	1,724	1,724	1,665	1,691	284,000	-34	98%	98%	111%	▼	102%	103%	96%	93%	132%
20240829	1,678	1,750	1,665	1,706	236,200	15	101%	102%	83%	▲	102%	98%	94%	99%	133%
20240830	1,706	1,732	1,694	1,732	195,000	26	102%	102%	83%	▲▲	97%	95%	91%	100%	135%
20240902	1,755	1,758	1,680	1,694	276,300	-38	98%	97%	142%	▼	104%	100%	96%	98%	132%
20240903	1,664	1,726	1,650	1,726	172,900	32	102%	104%	63%	▲	100%	97%	96%	100%	121%
20240904	1,668	1,695	1,645	1,669	255,800	-57	97%	100%	148%	▼	98%	99%	98%	96%	112%
20240905	1,640	1,710	1,595	1,614	341,100	-55	97%	98%	133%	▼▼	101%	96%	97%	93%	108%
20240906	1,644	1,678	1,641	1,662	248,200	48	103%	101%	73%	▲	102%	100%	100%	96%	111%
20240909	1,590	1,633	1,585	1,625	220,400	-37	98%	102%	89%	▼	99%	94%	97%	94%	109%
20240910	1,638	1,654	1,621	1,621	143,500	-4	100%	99%	65%	▼▼	96%	97%	100%	94%	108%
20240911	1,590	1,630	1,501	1,529	321,100	-92	94%	96%	224%	▼▼▼	103%	103%	99%	88%	102%
20240912	1,541	1,590	1,537	1,585	215,000	56	104%	103%	67%	▲	97%	101%	95%	92%	104%
20240913	1,591	1,591	1,533	1,542	206,400	-43	97%	97%	96%	▼	98%	104%	98%	89%	101%
20240917	1,550	1,555	1,496	1,517	175,100	-25	98%	98%	85%	▼▼	99%	101%	98%	88%	100%
20240918	1,550	1,553	1,509	1,539	180,000	22	101%	99%	103%	▲	102%	102%	97%	89%	101%
20240919	1,557	1,602	1,551	1,593	172,200	54	104%	102%	96%	▲▲	99%	98%	93%	92%	105%
20240920	1,624	1,630	1,604	1,605	185,000	12	101%	99%	107%	▲▲▲	96%	98%	91%	93%	106%
20240924	1,623	1,625	1,564	1,566	193,700	-39	98%	96%	105%	▼	101%	98%	96%	90%	103%
20240925	1,550	1,577	1,540	1,569	109,100	3	100%	101%	56%	▲	101%	96%	94%	91%	103%
20240926	1,576	1,585	1,556	1,585	134,100	16	101%	101%	123%	▲▲	99%	95%	92%	92%	104%
20240927	1,600	1,615	1,578	1,590	193,700	5	100%	99%	144%	▲▲▲	100%	99%	96%	92%	105%
20240930	1,533	1,576	1,525	1,526	236,900	-64	96%	100%	122%	▼	99%	99%	82%	88%	101%
20241001	1,534	1,539	1,505	1,519	160,400	-7	100%	99%	68%	▼▼	99%	101%	82%	88%	100%
20241002	1,506	1,515	1,477	1,488	272,900	-31	98%	99%	170%	▼▼▼	99%	97%	81%	86%	100%
20241003	1,528	1,530	1,511	1,515	158,400	27	102%	99%	58%	▲	100%	98%	81%	91%	102%
20241004	1,515	1,545	1,500	1,509	133,000	-6	100%	100%	84%	▼	99%	96%	77%	91%	101%
20241007	1,537	1,538	1,504	1,515	221,500	6	100%	99%	167%	▲	98%	99%	0%	91%	102%
20241008	1,500	1,501	1,461	1,476	265,500	-39	97%	98%	120%	▼	100%	99%	0%	91%	100%
20241009	1,490	1,490	1,463	1,485	181,400	9	101%	100%	68%	▲	99%	85%	0%	92%	101%
20241010	1,478	1,502	1,452	1,458	355,400	-27	98%	99%	196%	▼	100%	84%	0%	91%	100%
20241011	1,475	1,495	1,470	1,478	217,600	20	101%	100%	61%	▲	96%	81%	0%	92%	101%
20241015	1,523	1,530	1,466	1,468	537,400	-10	99%	96%	247%	▼	95%	93%	0%	91%	101%
20241016	1,322	1,349	1,230	1,251	2,422,600	-217	85%	95%	451%	▼▼	97%	95%	0%	78%	100%
20241017	1,253	1,274	1,209	1,215	1,610,000	-36	97%	97%	66%	▼▼▼	101%	0%	0%	76%	100%
20241018	1,225	1,250	1,222	1,240	680,000	25	102%	101%	42%	▲	99%	0%	0%	77%	102%
20241021	1,246	1,269	1,231	1,233	428,700	-7	99%	99%	63%	▼	97%	0%	0%	77%	101%
20241022	1,229	1,229	1,181	1,186	834,200	-47	96%	97%	195%	▼▼	%	%	%	75%	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
2024-10-18	125,900	1,886,600	0	635,100	125,900	1,251,500
2024-10-11	114,800	1,419,000	0	441,500	114,800	977,500
2024-10-04	122,000	1,375,300	0	404,500	122,000	970,800
2024-09-27	117,700	1,351,500	0	404,000	117,700	947,500
2024-09-20	117,500	1,346,300	0	397,900	117,500	948,400
2024-09-13	118,800	1,339,300	0	397,400	118,800	941,900
2024-09-06	123,600	1,288,700	0	375,700	123,600	913,000
2024-08-30	117,700	1,360,400	0	401,400	117,700	959,000
2024-08-23	118,300	1,353,200	3,000	392,900	115,300	960,300
2024-08-16	118,400	1,295,400	3,000	386,700	115,400	908,700
2024-08-09	122,900	1,216,800	100	368,700	122,800	848,100
2024-08-02	133,500	1,393,600	0	548,100	133,500	845,500
2024-07-26	142,800	1,610,800	100	627,800	142,700	983,000
2024-07-19	142,800	1,775,700	0	701,000	142,800	1,074,700
2024-07-12	128,300	1,693,800	0	667,000	128,300	1,026,800
2024-07-05	112,100	1,718,900	0	604,900	112,100	1,114,000
2024-06-28	109,700	1,581,400	0	541,800	109,700	1,039,600
2024-06-21	110,300	1,569,300	0	527,600	110,300	1,041,700
2024-06-14	110,400	1,552,700	0	507,200	110,400	1,045,500
2024-06-07	112,000	1,531,700	0	468,500	112,000	1,063,200
2024-05-31	111,800	1,587,500	0	489,900	111,800	1,097,600
2024-05-24	113,900	1,603,200	0	469,300	113,900	1,133,900
2024-05-17	111,200	1,698,100	100	478,500	111,100	1,219,600
2024-05-10	115,000	1,757,300	0	488,500	115,000	1,268,800
2024-05-02	118,200	1,792,800	0	503,400	118,200	1,289,400
2024-04-26	118,800	1,766,000	0	487,600	118,800	1,278,400
2024-04-19	119,800	1,633,200	0	449,600	119,800	1,183,600
2024-04-12	117,700	1,404,300	0	401,200	117,700	1,003,100
2024-04-05	127,300	1,319,100	0	369,400	127,300	949,700
2024-03-29	130,500	1,310,300	0	356,500	130,500	953,800
2024-03-22	127,000	1,267,600	0	335,200	127,000	932,400
2024-03-15	130,700	1,257,700	0	334,100	130,700	923,600
2024-03-08	131,700	1,268,900	0	335,100	131,700	933,800
2024-03-01	151,100	1,220,700	0	299,500	151,100	921,200
2024-02-22	326,100	1,293,000	0	298,500	326,100	994,500
2024-02-16	174,000	1,342,700	9,800	314,900	164,200	1,027,800
2024-02-09	139,100	1,376,900	6,900	331,800	132,200	1,045,100
2024-02-02	145,900	1,372,200	6,900	331,400	139,000	1,040,800
2024-01-26	131,000	1,416,600	0	383,900	131,000	1,032,700
2024-01-19	150,400	1,341,600	0	321,600	150,400	1,020,000
2024-01-12	114,700	1,118,600	0	289,100	114,700	829,500

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
2024-10-18	モルガン・スタンレーMUFG証券株式会社	348,113	0.82%	▲	16,900	1,225	1,250	1,222	1,240	680,000
2024-10-18	GOLDMAN SACHS INTERNATIONAL	507,352	1.19%	▼	-3,800	1,225	1,250	1,222	1,240	680,000
2024-10-17	GOLDMAN SACHS INTERNATIONAL	511,152	1.20%	▲	106,300	1,253	1,274	1,209	1,215	1,610,000
2024-10-17	モルガン・スタンレーMUFG証券株式会社	331,213	0.78%	▲	92,600	1,253	1,274	1,209	1,215	1,610,000
2024-10-16	GOLDMAN SACHS INTERNATIONAL	404,852	0.95%	▲	187,000	1,322	1,349	1,230	1,251	2,422,600
2024-10-16	モルガン・スタンレーMUFG証券株式会社	238,613	0.56%	▲		1,322	1,349	1,230	1,251	2,422,600
2024-10-11	GOLDMAN SACHS INTERNATIONAL	217,852	0.51%	▲		1,475	1,495	1,470	1,478	217,600
2024-07-22	Integrated Core Strategies (Asia) Pte. Ltd.	149,707	0.35%	▼	-71,052	1,739	1,758	1,666	1,708	522,700
2024-07-19	Integrated Core Strategies (Asia) Pte. Ltd.	220,759	0.52%	▼	-83,100	1,720	1,743	1,681	1,699	457,500
2024-07-18	Integrated Core Strategies (Asia) Pte. Ltd.	303,859	0.71%	▼	-97,400	1,629	1,715	1,620	1,701	629,300
2024-07-17	Integrated Core Strategies (Asia) Pte. Ltd.	401,259	0.94%	▼	-23,600	1,578	1,654	1,577	1,634	598,100
2024-07-16	Integrated Core Strategies (Asia) Pte. Ltd.	424,859	1.00%	▲	15,500	1,600	1,638	1,577	1,577	573,400
2024-07-12	Integrated Core Strategies (Asia) Pte. Ltd.	409,359	0.96%	▼		1,450	1,635	1,448	1,574	1,395,300
2024-07-11	Integrated Core Strategies (Asia) Pte. Ltd.	482,759	1.13%	▼		1,484	1,517	1,468	1,514	606,900
2024-07-08	Integrated Core Strategies (Asia) Pte. Ltd.	548,859	1.29%	▼	-38,633	1,435	1,447	1,421	1,433	191,900
2024-06-21	Integrated Core Strategies (Asia) Pte. Ltd.	587,492	1.38%	▼	-9,733	1,415	1,441	1,400	1,401	158,300
2024-06-17	Integrated Core Strategies (Asia) Pte. Ltd.	597,225	1.41%	▲	46,000	1,425	1,430	1,383	1,400	151,800
2024-05-29	Integrated Core Strategies (Asia) Pte. Ltd.	551,225	1.30%	▲	1,200	1,400	1,407	1,344	1,344	364,700
2024-05-27	Integrated Core Strategies (Asia) Pte. Ltd.	550,025	1.29%	▼	-2,767	1,425	1,442	1,398	1,427	174,000
2024-05-24	Integrated Core Strategies (Asia) Pte. Ltd.	552,792	1.30%	▲	12,200	1,430	1,447	1,410	1,410	221,700
2024-05-23	Integrated Core Strategies (Asia) Pte. Ltd.	540,592	1.27%	▼	-46,600	1,495	1,499	1,447	1,459	220,500
2024-05-21	Integrated Core Strategies (Asia) Pte. Ltd.	587,192	1.38%	▼	-13,900	1,504	1,536	1,500	1,503	260,000
2024-05-10	Integrated Core Strategies (Asia) Pte. Ltd.	601,092	1.41%	▲	9,900	1,465	1,485	1,452	1,463	136,600
2024-05-08	Integrated Core Strategies (Asia) Pte. Ltd.	591,192	1.39%	▼	-42,700	1,475	1,521	1,450	1,502	335,100
2024-05-02	Integrated Core Strategies (Asia) Pte. Ltd.	633,892	1.49%	▼	-29,000	1,396	1,459	1,388	1,455	385,700
2024-05-01	Integrated Core Strategies (Asia) Pte. Ltd.	662,892	1.56%	▲	30,000	1,400	1,417	1,368	1,396	556,900
2024-04-30	Integrated Core Strategies (Asia) Pte. Ltd.	632,892	1.49%	▲	73,100	1,456	1,469	1,397	1,410	649,000
2024-04-26	Integrated Core Strategies (Asia) Pte. Ltd.	559,792	1.32%	▲	39,900	1,453	1,456	1,423	1,429	522,700
2024-04-25	Integrated Core Strategies (Asia) Pte. Ltd.	519,892	1.22%	▲	81,600	1,538	1,548	1,470	1,470	484,000
2024-04-24	Integrated Core Strategies (Asia) Pte. Ltd.	438,292	1.03%	▲	106,200	1,600	1,629	1,539	1,539	456,900
2024-04-23	Integrated Core Strategies (Asia) Pte. Ltd.	332,092	0.78%	▲	41,800	1,650	1,685	1,603	1,606	426,400
2024-04-18	Integrated Core Strategies (Asia) Pte. Ltd.	290,292	0.68%	▼	-64,400	1,500	1,662	1,476	1,615	910,200
2024-04-17	Integrated Core Strategies (Asia) Pte. Ltd.	354,692	0.83%	▼	-62,200	1,544	1,570	1,470	1,500	701,100
2024-04-16	Integrated Core Strategies (Asia) Pte. Ltd.	416,892	0.98%	▼	-74,900	1,617	1,618	1,436	1,544	2,569,100
2024-04-15	Integrated Core Strategies (Asia) Pte. Ltd.	491,792	1.16%	▲	68,800	1,650	1,684	1,621	1,657	550,500
2024-04-12	Integrated Core Strategies (Asia) Pte. Ltd.	422,992	0.99%	▼	-4,700	1,646	1,701	1,637	1,678	332,500
2024-04-10	Integrated Core Strategies (Asia) Pte. Ltd.	427,692	1.00%	▲	35,100	1,690	1,716	1,685	1,704	199,100
2024-04-08	Integrated Core Strategies (Asia) Pte. Ltd.	392,592	0.92%	▲	49,900	1,715	1,718	1,691	1,716	177,100
2024-04-04	Integrated Core Strategies (Asia) Pte. Ltd.	342,692	0.80%	▲	40,100	1,717	1,725	1,686	1,689	193,000
2024-03-18	Integrated Core Strategies (Asia) Pte. Ltd.	302,592	0.71%	▲	40,800	1,614	1,627	1,589	1,626	262,800

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241015	15:30	Ｇ－ＴＫＰ	2025年２月期第２四半期決算短信〔日本基準〕（連結）
20241015	16:00	Ｇ－ＴＫＰ	2025年２月期第２四半期決算説明会資料
20240711	16:00	Ｇ－ＴＫＰ	2025年２月期第１四半期決算説明会資料
20240711	15:30	Ｇ－ＴＫＰ	2025年２月期第１四半期決算短信〔日本基準〕（連結）
20240711	15:30	Ｇ－ＴＫＰ	通期連結業績予想の修正（上方修正）に関するお知らせ
20240628	14:30	Ｇ－ＴＫＰ	シンジケート方式によるソーシャルローン契約締結に関するお知らせ
20240621	15:00	Ｇ－ＴＫＰ	株式会社ノバレーゼ（証券コード：9160）との資本業務提携（持分法適用関連会社化）及び株式の買集め行為に該当する株式取得に関するお知らせ
20240615	10:00	Ｇ－ＴＫＰ	リリカラ株式会社（証券コード：9827）株式に対する公開買付けの結果及び子会社の異動（特定子会社の異動）に関するお知らせ
20240531	14:15	Ｇ－ＴＫＰ	支配株主等に関する事項について
20240531	14:15	Ｇ－ＴＫＰ	譲渡制限付株式報酬としての新株式発行に関するお知らせ
20240531	14:45	Ｇ－ＴＫＰ	事業計画及び成長可能性に関する事項
20240523	16:45	Ｇ－ＴＫＰ	ストック・オプション（新株予約権）の付与に関するお知らせ
20240517	17:30	Ｇ－ＴＫＰ	リリカラ株式会社（証券コード：9827）との資本業務提携契約の締結及び同社株式に対する公開買付けの開始に関するお知らせ
20240426	13:10	Ｇ－ＴＫＰ	（訂正）「新任社外監査役候補者の選任に関するお知らせ」の一部訂正について
20240425	14:00	Ｇ－ＴＫＰ	新任社外監査役候補者の選任に関するお知らせ
20240416	14:00	Ｇ－ＴＫＰ	（訂正）「2024年２月期通期決算説明会資料」一部訂正について
20240415	16:00	Ｇ－ＴＫＰ	2024年2月期通期決算説明会資料
20240415	15:30	Ｇ－ＴＫＰ	2024年２月期決算短信〔日本基準〕（連結）
20240206	08:30	Ｇ－ＴＫＰ	買い集め行為に該当する株式取得についてのお知らせ
20240206	08:30	Ｇ－ＴＫＰ	ＡＰＡＭＡＮ株式会社の一部株式取得に関するお知らせ
20240125	16:30	Ｇ－ＴＫＰ	株主優待制度の拡充に関するお知らせ
20240115	15:10	Ｇ－ＴＫＰ	2024年２月期第３四半期決算短信〔日本基準〕（連結）
20240115	16:00	Ｇ－ＴＫＰ	2024年２月期第３四半期決算説明会資料

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UAX4	350	2024-08-30 15:06	株式会社ティーケーピー	河野　貴輝	変更報告書
S100TEFM	350	2024-05-13 15:02	株式会社ティーケーピー	河野　貴輝	変更報告書
S100TD12	350	2024-05-08 10:07	株式会社ティーケーピー	野村證券株式会社	変更報告書（特例対象株券等）
S100T7RT	350	2024-04-04 11:03	株式会社ティーケーピー	野村證券株式会社	大量保有報告書（特例対象株券等）
S100T35U	350	2024-03-21 15:36	株式会社ティーケーピー	野村證券株式会社	変更報告書（特例対象株券等）
S100SQD6	350	2024-02-05 13:46	株式会社ティーケーピー	野村證券株式会社	大量保有報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
3479	1	ティーケーピー	2024-10-23 08:28:26
3479	2	免責事項｜株式会社ティーケーピー	2024-06-19 12:49:36
3479	2	IRポリシー｜株式会社ティーケーピー	2024-06-19 12:49:35
3479	2	コミュニケーションサイト Investor Questions \| IR情報 \| 株式会社ティーケーピー	2024-06-19 12:49:34
3479	2	アナリストカバレッジ｜株式会社ティーケーピー	2024-06-19 12:49:33
3479	2	IRよくあるご質問｜株式会社ティーケーピー	2024-06-19 12:49:31
3479	2	電子公告｜株式会社ティーケーピー	2024-06-19 12:49:30
3479	2	IRカレンダー｜株式会社ティーケーピー	2024-06-19 12:49:28
3479	2	株主優待｜株式会社ティーケーピー	2024-06-19 12:49:27
3479	2	株式事務情報｜株式会社ティーケーピー	2024-06-19 12:49:26

3479--ＴＫＰ-【不動産業】【貸会議室】機材レンタルやケータリングなど周辺事業も売上高:365450-当期純利益:69750-総資産:793270-時価:50230065----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

3479--ＴＫＰ-【不動産業】【貸会議室】機材レンタルやケータリングなど周辺事業も
売上高:365450-当期純利益:69750-総資産:793270-時価:50230065----Yahoo