| 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 | 829 | 838 | 820 | 830 | 14,700 | 1 | 100% | 100% | 24% | ▲▲ | 99% | 103% | 103% | 95% | 105% |
| 20250121 | 830 | 834 | 819 | 824 | 19,400 | -6 | 99% | 99% | 132% | ▼ | 100% | 99% | 103% | 94% | 104% |
| 20250122 | 829 | 838 | 826 | 833 | 20,000 | 9 | 101% | 100% | 103% | ▲ | 99% | 98% | 102% | 95% | 104% |
| 20250123 | 837 | 837 | 823 | 827 | 19,100 | -6 | 99% | 99% | 96% | ▼ | 104% | 98% | 103% | 94% | 103% |
| 20250124 | 828 | 859 | 819 | 858 | 47,900 | 31 | 104% | 104% | 251% | ▲ | 97% | 96% | 100% | 98% | 107% |
| 20250127 | 843 | 844 | 811 | 814 | 28,800 | -44 | 95% | 97% | 60% | ▼ | 100% | 99% | 103% | 93% | 101% |
| 20250128 | 819 | 824 | 810 | 822 | 15,000 | 8 | 101% | 100% | 52% | ▲ | 98% | 100% | 103% | 94% | 102% |
| 20250129 | 824 | 824 | 810 | 810 | 22,100 | -12 | 99% | 98% | 147% | ▼ | 101% | 104% | 106% | 92% | 101% |
| 20250130 | 800 | 816 | 795 | 806 | 91,500 | -4 | 100% | 101% | 414% | ▼▼ | 99% | 103% | 105% | 92% | 100% |
| 20250131 | 806 | 806 | 795 | 797 | 17,900 | -9 | 99% | 99% | 20% | ▼▼▼ | 102% | 108% | 106% | 91% | 100% |
| 20250203 | 793 | 821 | 786 | 809 | 32,300 | 12 | 102% | 102% | 180% | ▲ | 101% | 106% | 104% | 92% | 102% |
| 20250204 | 809 | 820 | 802 | 820 | 18,300 | 11 | 101% | 101% | 57% | ▲▲ | 101% | 102% | 102% | 93% | 103% |
| 20250205 | 822 | 839 | 815 | 829 | 16,600 | 9 | 101% | 101% | 91% | ▲▲▲ | 100% | 101% | 99% | 94% | 104% |
| 20250206 | 829 | 845 | 829 | 831 | 12,900 | 2 | 100% | 100% | 78% | ▲▲▲▲ | 103% | 101% | 99% | 95% | 104% |
| 20250207 | 831 | 861 | 831 | 854 | 31,400 | 23 | 103% | 103% | 243% | ▲▲▲▲▲ | 99% | 99% | 96% | 97% | 107% |
| 20250210 | 854 | 860 | 842 | 842 | 27,800 | -12 | 99% | 99% | 89% | ▼ | 99% | 100% | 99% | 98% | 106% |
| 20250212 | 842 | 856 | 827 | 834 | 21,100 | -8 | 99% | 99% | 76% | ▼▼ | 100% | 102% | 102% | 97% | 105% |
| 20250213 | 831 | 835 | 826 | 829 | 16,400 | -5 | 99% | 100% | 78% | ▼▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20250214 | 844 | 860 | 843 | 843 | 32,900 | 14 | 102% | 100% | 201% | ▲ | 101% | 100% | 102% | 98% | 106% |
| 20250217 | 834 | 869 | 831 | 845 | 41,200 | 2 | 100% | 101% | 125% | ▲▲ | 100% | 98% | 101% | 98% | 106% |
| 20250218 | 845 | 853 | 841 | 844 | 17,300 | -1 | 100% | 100% | 42% | ▼ | 100% | 97% | 101% | 98% | 106% |
| 20250219 | 844 | 846 | 835 | 840 | 22,200 | -4 | 100% | 100% | 128% | ▼▼ | 99% | 98% | 101% | 98% | 105% |
| 20250220 | 840 | 840 | 819 | 835 | 13,200 | -5 | 99% | 99% | 59% | ▼▼▼ | 100% | 98% | 108% | 97% | 105% |
| 20250225 | 828 | 837 | 824 | 824 | 15,400 | -11 | 99% | 100% | 117% | ▼▼▼▼ | 99% | 98% | 111% | 96% | 103% |
| 20250226 | 831 | 831 | 819 | 819 | 10,800 | -5 | 99% | 99% | 70% | ▼▼▼▼▼ | 100% | 98% | 113% | 96% | 103% |
| 20250227 | 819 | 824 | 815 | 820 | 9,300 | 1 | 100% | 100% | 86% | ▲ | 99% | 98% | 115% | 96% | 103% |
| 20250228 | 819 | 819 | 811 | 811 | 6,300 | -9 | 99% | 99% | 68% | ▼ | 100% | 99% | 116% | 95% | 102% |
| 20250303 | 811 | 820 | 805 | 813 | 16,500 | 2 | 100% | 100% | 262% | ▲ | 99% | 100% | 117% | 95% | 102% |
| 20250304 | 813 | 823 | 800 | 806 | 13,900 | -7 | 99% | 99% | 84% | ▼ | 100% | 102% | 119% | 94% | 101% |
| 20250305 | 800 | 810 | 786 | 799 | 17,100 | -7 | 99% | 100% | 123% | ▼▼ | 100% | 103% | 119% | 94% | 100% |
| 20250306 | 800 | 808 | 799 | 801 | 11,000 | 2 | 100% | 100% | 64% | ▲ | 99% | 105% | 119% | 94% | 100% |
| 20250307 | 800 | 800 | 788 | 793 | 16,500 | -8 | 99% | 99% | 150% | ▼ | 101% | 106% | 118% | 93% | 100% |
| 20250310 | 805 | 840 | 799 | 814 | 99,800 | 21 | 103% | 101% | 605% | ▲ | 102% | 106% | 119% | 95% | 103% |
| 20250311 | 800 | 822 | 785 | 814 | 51,700 | 0 | 100% | 102% | 52% | -- | 101% | 104% | 117% | 95% | 103% |
| 20250312 | 815 | 842 | 815 | 821 | 47,700 | 7 | 101% | 101% | 92% | ▲ | 101% | 103% | 115% | 97% | 104% |
| 20250313 | 826 | 845 | 826 | 836 | 27,000 | 15 | 102% | 101% | 57% | ▲▲ | 100% | 101% | 112% | 99% | 105% |
| 20250314 | 846 | 858 | 843 | 850 | 48,900 | 14 | 102% | 100% | 181% | ▲▲▲ | 99% | 106% | 112% | 100% | 107% |
| 20250317 | 849 | 854 | 833 | 844 | 56,800 | -6 | 99% | 99% | 116% | ▼ | 100% | 108% | 113% | 99% | 106% |
| 20250318 | 842 | 855 | 838 | 846 | 15,000 | 2 | 100% | 100% | 26% | ▲ | 100% | 109% | 110% | 100% | 107% |
| 20250319 | 848 | 857 | 846 | 851 | 22,100 | 5 | 101% | 100% | 147% | ▲▲ | 100% | 109% | 111% | 100% | 107% |
| 20250321 | 849 | 867 | 849 | 852 | 12,900 | 1 | 100% | 100% | 58% | ▲▲▲ | 105% | 110% | 110% | 100% | 107% |
| 20250324 | 858 | 927 | 858 | 897 | 116,700 | 45 | 105% | 105% | 905% | ▲▲▲▲ | 101% | 105% | 105% | 100% | 113% |
| 20250325 | 900 | 923 | 900 | 912 | 19,500 | 15 | 102% | 101% | 17% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 115% |
| 20250326 | 912 | 937 | 901 | 925 | 56,500 | 13 | 101% | 101% | 290% | ▲▲▲▲▲▲ | 100% | 103% | 102% | 100% | 117% |
| 20250327 | 923 | 930 | 905 | 920 | 53,900 | -5 | 99% | 100% | 95% | ▼ | 102% | 103% | 102% | 99% | 116% |
| 20250328 | 923 | 954 | 916 | 943 | 31,700 | 23 | 103% | 102% | 59% | ▲ | 100% | 98% | 101% | 100% | 119% |
| 20250331 | 938 | 948 | 936 | 940 | 36,900 | -3 | 100% | 100% | 116% | ▼ | 100% | 96% | 100% | 100% | 119% |
| 20250401 | 946 | 949 | 937 | 949 | 20,700 | 9 | 101% | 100% | 56% | ▲ | 100% | 96% | 100% | 100% | 120% |
| 20250402 | 949 | 954 | 944 | 951 | 23,200 | 2 | 100% | 100% | 112% | ▲▲ | 100% | 100% | 102% | 100% | 120% |
| 20250403 | 923 | 931 | 911 | 921 | 27,000 | -30 | 97% | 100% | 116% | ▼ | 98% | 102% | 0% | 97% | 116% |
| 20250404 | 906 | 913 | 887 | 888 | 112,600 | -33 | 96% | 98% | 417% | ▼▼ | 100% | 101% | 0% | 93% | 112% |
| 20250408 | 903 | 919 | 890 | 907 | 23,900 | 19 | 102% | 100% | 21% | ▲ | 100% | 105% | 0% | 95% | 111% |
| 20250409 | 892 | 899 | 881 | 892 | 17,600 | -15 | 98% | 100% | 74% | ▼ | 99% | 100% | 0% | 94% | 110% |
| 20250410 | 930 | 930 | 913 | 920 | 16,000 | 28 | 103% | 99% | 91% | ▲ | 98% | 101% | 0% | 97% | 112% |
| 20250411 | 928 | 928 | 903 | 912 | 15,800 | -8 | 99% | 98% | 99% | ▼ | 99% | 102% | 0% | 96% | 109% |
| 20250414 | 926 | 929 | 913 | 915 | 19,300 | 3 | 100% | 99% | 122% | ▲ | 100% | 102% | 0% | 96% | 108% |
| 20250415 | 931 | 942 | 931 | 933 | 12,400 | 18 | 102% | 100% | 64% | ▲▲ | 99% | 0% | 0% | 98% | 111% |
| 20250416 | 942 | 942 | 931 | 932 | 12,300 | -1 | 100% | 99% | 99% | ▼ | 100% | 0% | 0% | 98% | 110% |
| 20250417 | 938 | 942 | 932 | 936 | 13,700 | 4 | 100% | 100% | 111% | ▲ | 101% | 0% | 0% | 98% | 110% |
| 20250418 | 933 | 951 | 933 | 945 | 13,300 | 9 | 101% | 101% | 97% | ▲▲ | % | % | % | 99% | 111% |
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 | 76,500 | 0 | 59,400 | 0 | 17,100 |
| 2025-04-04 | 0 | 88,800 | 0 | 63,400 | 0 | 25,400 |
| 2025-03-28 | 0 | 109,400 | 0 | 79,200 | 0 | 30,200 |
| 2025-03-21 | 0 | 189,300 | 0 | 151,900 | 0 | 37,400 |
| 2025-03-14 | 0 | 193,800 | 0 | 152,000 | 0 | 41,800 |
| 2025-03-07 | 0 | 191,000 | 0 | 146,100 | 0 | 44,900 |
| 2025-02-28 | 0 | 181,700 | 0 | 142,300 | 0 | 39,400 |
| 2025-02-21 | 0 | 179,500 | 0 | 140,000 | 0 | 39,500 |
| 2025-02-14 | 0 | 183,300 | 0 | 142,700 | 0 | 40,600 |
| 2025-02-07 | 0 | 184,800 | 0 | 142,000 | 0 | 42,800 |
| 2025-01-31 | 0 | 189,700 | 0 | 144,200 | 0 | 45,500 |
| 2025-01-24 | 0 | 189,000 | 0 | 143,300 | 0 | 45,700 |
| 2025-01-17 | 100 | 195,300 | 100 | 143,800 | 0 | 51,500 |
| 2025-01-10 | 0 | 250,800 | 0 | 191,100 | 0 | 59,700 |
| 2024-12-27 | 0 | 264,600 | 0 | 196,600 | 0 | 68,000 |
| 2024-12-20 | 0 | 278,900 | 0 | 203,400 | 0 | 75,500 |
| 2024-12-13 | 0 | 304,500 | 0 | 211,300 | 0 | 93,200 |
| 2024-12-06 | 0 | 286,400 | 0 | 205,500 | 0 | 80,900 |
| 2024-11-29 | 0 | 273,300 | 0 | 202,800 | 0 | 70,500 |
| 2024-11-22 | 0 | 269,900 | 0 | 201,500 | 0 | 68,400 |
| 2024-11-15 | 0 | 282,100 | 0 | 201,000 | 0 | 81,100 |
| 2024-11-08 | 0 | 298,800 | 0 | 227,000 | 0 | 71,800 |
| 2024-11-01 | 1,600 | 287,700 | 1,600 | 214,300 | 0 | 73,400 |
| 2024-10-25 | 0 | 272,800 | 0 | 206,400 | 0 | 66,400 |
| 2024-10-18 | 0 | 265,000 | 0 | 209,100 | 0 | 55,900 |
| 2024-10-11 | 0 | 272,700 | 0 | 217,700 | 0 | 55,000 |
| 2024-10-04 | 0 | 325,600 | 0 | 266,700 | 0 | 58,900 |
| 2024-09-27 | 0 | 335,600 | 0 | 269,300 | 0 | 66,300 |
| 2024-09-20 | 0 | 329,300 | 0 | 261,000 | 0 | 68,300 |
| 2024-09-13 | 0 | 339,700 | 0 | 264,000 | 0 | 75,700 |
| 2024-09-06 | 0 | 314,900 | 0 | 251,000 | 0 | 63,900 |
| 2024-08-30 | 0 | 304,500 | 0 | 251,500 | 0 | 53,000 |
| 2024-08-23 | 0 | 301,900 | 0 | 246,500 | 0 | 55,400 |
| 2024-08-16 | 0 | 289,600 | 0 | 233,200 | 0 | 56,400 |
| 2024-08-09 | 0 | 287,300 | 0 | 229,100 | 0 | 58,200 |
| 2024-08-02 | 0 | 297,100 | 0 | 219,200 | 0 | 77,900 |
| 2024-07-26 | 0 | 298,600 | 0 | 229,000 | 0 | 69,600 |
| 2024-07-19 | 0 | 306,900 | 0 | 236,200 | 0 | 70,700 |
| 2024-07-12 | 0 | 309,700 | 0 | 238,600 | 0 | 71,100 |
| 2024-07-05 | 0 | 304,200 | 0 | 233,300 | 0 | 70,900 |
| 2024-06-28 | 0 | 307,600 | 0 | 234,700 | 0 | 72,900 |
| 2024-06-21 | 0 | 305,600 | 0 | 233,400 | 0 | 72,200 |
| 2024-06-14 | 0 | 283,400 | 0 | 222,900 | 0 | 60,500 |
| 2024-06-07 | 0 | 277,500 | 0 | 197,700 | 0 | 79,800 |
| 2024-05-31 | 0 | 280,900 | 0 | 189,600 | 0 | 91,300 |
| 2024-05-24 | 0 | 273,400 | 0 | 185,100 | 0 | 88,300 |
| 2024-05-17 | 0 | 270,400 | 0 | 183,200 | 0 | 87,200 |
| 2024-05-10 | 0 | 280,300 | 0 | 188,800 | 0 | 91,500 |
| 2024-05-02 | 0 | 298,500 | 0 | 183,200 | 0 | 115,300 |
| 2024-04-26 | 0 | 294,800 | 0 | 179,100 | 0 | 115,700 |
| 2024-04-19 | 0 | 304,300 | 0 | 178,400 | 0 | 125,900 |
| 2024-04-12 | 0 | 269,900 | 0 | 153,000 | 0 | 116,900 |
| 2024-04-05 | 0 | 247,400 | 0 | 150,000 | 0 | 97,400 |
| 2024-03-29 | 0 | 240,800 | 0 | 147,600 | 0 | 93,200 |
| 2024-03-22 | 0 | 236,300 | 0 | 140,400 | 0 | 95,900 |
| 2024-03-15 | 0 | 244,200 | 0 | 144,600 | 0 | 99,600 |
| 2024-03-08 | 0 | 209,000 | 0 | 126,100 | 0 | 82,900 |
| 2024-03-01 | 0 | 188,500 | 0 | 118,400 | 0 | 70,100 |
| 2024-02-22 | 0 | 203,000 | 0 | 122,300 | 0 | 80,700 |
| 2024-02-16 | 100 | 196,800 | 100 | 116,800 | 0 | 80,000 |
| 2024-02-09 | 100 | 183,700 | 100 | 115,500 | 0 | 68,200 |
| 2024-02-02 | 100 | 178,300 | 100 | 114,100 | 0 | 64,200 |
| 2024-01-26 | 100 | 178,900 | 100 | 111,700 | 0 | 67,200 |
| 2024-01-19 | 0 | 181,800 | 0 | 111,000 | 0 | 70,800 |
| 2024-01-12 | 0 | 172,600 | 0 | 106,200 | 0 | 66,400 |
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
| code | cate | site_title | modified |
|---|---|---|---|
| 4441 | 1 | トビラシステムズ株式会社 | 2025-04-20 00:21:32 |
| 4441 | 2 | 【投資家向け】トビラシステムズ製品紹介セミナー開催のお知らせ ｜トビラシステムズ株式会社 | 2025-03-12 02:30:15 |
| 4441 | 2 | 【株主の皆様へ】株主アンケートご協力の御礼 ｜トビラシステムズ株式会社 | 2025-02-26 03:30:33 |
| 4441 | 2 | 第18期定時株主総会 アーカイブ動画公開のお知らせ ｜トビラシステムズ株式会社 | 2025-01-29 22:30:44 |
| 4441 | 2 | 第18期定時株主総会のライブ配信に関するお知らせ ｜トビラシステムズ株式会社 | 2025-01-25 00:30:40 |
| 4441 | 2 | 新規投資家向け資料 | 2025-01-07 17:30:31 |
| 4441 | 2 | 【12/21(土)開催】個人投資家向けIRセミナー「神戸投資勉強会【in東京】」に登壇いたします ｜トビラシステムズ株式会社 | 2024-09-06 01:29:52 |
| 4441 | 2 | 【9/21(土)開催】参加型IRセミナー＋投資家交流会「Kabu Berry Lab」に登壇いたします ｜トビラシステムズ株式会社 | 2024-07-12 18:30:27 |
| 4441 | 2 | 新規投資家向け資料 | 2024-06-18 14:52:11 |
| 4441 | 2 | 免責事項 ｜トビラシステムズ株式会社 | 2024-06-18 13:33:32 |