| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,355 | 1,370 | 1,338 | 1,363 | 90,600 | 3 | 100% | 101% | 119% | ▲ | 97% | 99% | 99% | 93% | 101% |
| 20250212 | 1,384 | 1,401 | 1,289 | 1,342 | 146,200 | -21 | 98% | 97% | 161% | ▼ | 101% | 104% | 102% | 92% | 100% |
| 20250213 | 1,342 | 1,361 | 1,313 | 1,358 | 99,600 | 16 | 101% | 101% | 68% | ▲ | 98% | 102% | 100% | 93% | 101% |
| 20250214 | 1,365 | 1,372 | 1,333 | 1,339 | 66,400 | -19 | 99% | 98% | 67% | ▼ | 100% | 102% | 105% | 92% | 100% |
| 20250217 | 1,329 | 1,344 | 1,320 | 1,333 | 59,600 | -6 | 100% | 100% | 90% | ▼▼ | 103% | 94% | 105% | 92% | 100% |
| 20250218 | 1,333 | 1,370 | 1,325 | 1,370 | 53,400 | 37 | 103% | 103% | 90% | ▲ | 102% | 94% | 102% | 94% | 103% |
| 20250219 | 1,370 | 1,424 | 1,361 | 1,397 | 130,500 | 27 | 102% | 102% | 244% | ▲▲ | 97% | 93% | 100% | 96% | 105% |
| 20250220 | 1,397 | 1,439 | 1,343 | 1,355 | 135,100 | -42 | 97% | 97% | 104% | ▼ | 95% | 98% | 106% | 93% | 102% |
| 20250225 | 1,315 | 1,322 | 1,250 | 1,250 | 243,700 | -105 | 92% | 95% | 180% | ▼▼ | 101% | 107% | 113% | 86% | 100% |
| 20250226 | 1,240 | 1,277 | 1,230 | 1,248 | 158,300 | -2 | 100% | 101% | 65% | ▼▼▼ | 103% | 107% | 111% | 86% | 100% |
| 20250227 | 1,260 | 1,298 | 1,260 | 1,294 | 109,200 | 46 | 104% | 103% | 69% | ▲ | 99% | 106% | 109% | 89% | 104% |
| 20250228 | 1,287 | 1,315 | 1,279 | 1,279 | 104,800 | -15 | 99% | 99% | 96% | ▼ | 99% | 104% | 107% | 90% | 102% |
| 20250303 | 1,309 | 1,320 | 1,291 | 1,291 | 76,000 | 12 | 101% | 99% | 73% | ▲ | 102% | 102% | 107% | 91% | 103% |
| 20250304 | 1,303 | 1,350 | 1,296 | 1,331 | 164,100 | 40 | 103% | 102% | 216% | ▲▲ | 100% | 98% | 103% | 95% | 107% |
| 20250305 | 1,347 | 1,371 | 1,331 | 1,350 | 109,200 | 19 | 101% | 100% | 67% | ▲▲▲ | 99% | 95% | 98% | 97% | 108% |
| 20250306 | 1,374 | 1,382 | 1,341 | 1,366 | 129,700 | 16 | 101% | 99% | 119% | ▲▲▲▲ | 97% | 95% | 98% | 98% | 109% |
| 20250307 | 1,366 | 1,369 | 1,322 | 1,327 | 95,800 | -39 | 97% | 97% | 74% | ▼ | 99% | 99% | 100% | 95% | 106% |
| 20250310 | 1,344 | 1,356 | 1,290 | 1,325 | 112,800 | -2 | 100% | 99% | 118% | ▼▼ | 100% | 104% | 103% | 95% | 106% |
| 20250311 | 1,298 | 1,325 | 1,261 | 1,299 | 84,600 | -26 | 98% | 100% | 75% | ▼▼▼ | 100% | 108% | 103% | 93% | 104% |
| 20250312 | 1,295 | 1,312 | 1,288 | 1,297 | 110,500 | -2 | 100% | 100% | 131% | ▼▼▼▼ | 98% | 107% | 100% | 93% | 104% |
| 20250313 | 1,311 | 1,322 | 1,267 | 1,283 | 79,200 | -14 | 99% | 98% | 72% | ▼▼▼▼▼ | 104% | 108% | 99% | 92% | 103% |
| 20250314 | 1,281 | 1,342 | 1,281 | 1,328 | 88,700 | 45 | 104% | 104% | 112% | ▲ | 101% | 97% | 94% | 95% | 106% |
| 20250317 | 1,339 | 1,361 | 1,339 | 1,350 | 87,000 | 22 | 102% | 101% | 98% | ▲▲ | 101% | 94% | 91% | 97% | 108% |
| 20250318 | 1,378 | 1,405 | 1,352 | 1,397 | 111,200 | 47 | 103% | 101% | 128% | ▲▲▲ | 99% | 95% | 85% | 100% | 112% |
| 20250319 | 1,406 | 1,439 | 1,385 | 1,388 | 126,200 | -9 | 99% | 99% | 113% | ▼ | 94% | 98% | 89% | 99% | 111% |
| 20250321 | 1,372 | 1,376 | 1,296 | 1,296 | 1,260,900 | -92 | 93% | 94% | 999% | ▼▼ | 99% | 102% | 93% | 93% | 104% |
| 20250324 | 1,315 | 1,329 | 1,296 | 1,299 | 151,100 | 3 | 100% | 99% | 12% | ▲ | 99% | 100% | 94% | 93% | 104% |
| 20250325 | 1,310 | 1,335 | 1,300 | 1,300 | 78,400 | 1 | 100% | 99% | 52% | ▲▲ | 102% | 97% | 94% | 93% | 104% |
| 20250326 | 1,309 | 1,349 | 1,301 | 1,338 | 134,900 | 38 | 103% | 102% | 172% | ▲▲▲ | 101% | 95% | 92% | 96% | 107% |
| 20250327 | 1,326 | 1,340 | 1,316 | 1,340 | 104,600 | 2 | 100% | 101% | 78% | ▲▲▲▲ | 99% | 95% | 93% | 96% | 105% |
| 20250328 | 1,318 | 1,336 | 1,303 | 1,305 | 81,400 | -35 | 97% | 99% | 78% | ▼ | 100% | 94% | 97% | 93% | 102% |
| 20250331 | 1,275 | 1,287 | 1,267 | 1,273 | 109,500 | -32 | 98% | 100% | 135% | ▼▼ | 96% | 88% | 97% | 91% | 100% |
| 20250401 | 1,294 | 1,297 | 1,246 | 1,246 | 71,700 | -27 | 98% | 96% | 65% | ▼▼▼ | 101% | 90% | 101% | 89% | 100% |
| 20250402 | 1,246 | 1,260 | 1,218 | 1,258 | 94,800 | 12 | 101% | 101% | 132% | ▲ | 101% | 100% | 106% | 90% | 101% |
| 20250403 | 1,188 | 1,212 | 1,175 | 1,199 | 108,100 | -59 | 95% | 101% | 114% | ▼ | 98% | 102% | 109% | 86% | 100% |
| 20250404 | 1,160 | 1,173 | 1,113 | 1,138 | 143,500 | -61 | 95% | 98% | 133% | ▼▼ | 103% | 109% | 115% | 81% | 100% |
| 20250408 | 1,092 | 1,149 | 1,092 | 1,124 | 100,300 | -14 | 99% | 103% | 70% | ▼▼▼ | 100% | 108% | 120% | 80% | 100% |
| 20250409 | 1,098 | 1,111 | 1,078 | 1,095 | 101,700 | -29 | 97% | 100% | 101% | ▼▼▼▼ | 100% | 100% | 112% | 78% | 100% |
| 20250410 | 1,185 | 1,185 | 1,154 | 1,184 | 55,400 | 89 | 108% | 100% | 54% | ▲ | 102% | 102% | 114% | 85% | 108% |
| 20250411 | 1,158 | 1,188 | 1,122 | 1,179 | 79,300 | -5 | 100% | 102% | 143% | ▼ | 100% | 103% | 111% | 84% | 108% |
| 20250414 | 1,188 | 1,199 | 1,181 | 1,185 | 42,500 | 6 | 101% | 100% | 54% | ▲ | 100% | 103% | 112% | 85% | 108% |
| 20250415 | 1,185 | 1,193 | 1,180 | 1,180 | 25,100 | -5 | 100% | 100% | 59% | ▼ | 99% | 101% | 111% | 84% | 108% |
| 20250416 | 1,193 | 1,202 | 1,172 | 1,178 | 42,200 | -2 | 100% | 99% | 168% | ▼▼ | 100% | 102% | 112% | 84% | 108% |
| 20250417 | 1,184 | 1,194 | 1,179 | 1,185 | 31,600 | 7 | 101% | 100% | 75% | ▲ | 104% | 102% | 112% | 85% | 108% |
| 20250418 | 1,181 | 1,226 | 1,180 | 1,226 | 52,600 | 41 | 103% | 104% | 166% | ▲▲ | 97% | 99% | 108% | 91% | 112% |
| 20250421 | 1,225 | 1,227 | 1,192 | 1,192 | 41,200 | -34 | 97% | 97% | 78% | ▼ | 100% | 104% | 110% | 89% | 109% |
| 20250422 | 1,199 | 1,214 | 1,192 | 1,202 | 36,700 | 10 | 101% | 100% | 89% | ▲ | 99% | 103% | 0% | 90% | 110% |
| 20250423 | 1,220 | 1,231 | 1,204 | 1,208 | 36,400 | 6 | 100% | 99% | 99% | ▲▲ | 99% | 103% | 0% | 90% | 110% |
| 20250424 | 1,218 | 1,218 | 1,193 | 1,205 | 28,900 | -3 | 100% | 99% | 79% | ▼ | 101% | 104% | 0% | 90% | 110% |
| 20250425 | 1,205 | 1,225 | 1,199 | 1,214 | 44,700 | 9 | 101% | 101% | 155% | ▲ | 101% | 102% | 0% | 93% | 111% |
| 20250428 | 1,230 | 1,243 | 1,224 | 1,243 | 47,100 | 29 | 102% | 101% | 105% | ▲▲ | 101% | 102% | 0% | 98% | 114% |
| 20250430 | 1,249 | 1,268 | 1,226 | 1,259 | 55,600 | 16 | 101% | 101% | 118% | ▲▲▲ | 100% | 105% | 0% | 100% | 115% |
| 20250501 | 1,254 | 1,264 | 1,247 | 1,252 | 33,500 | -7 | 99% | 100% | 60% | ▼ | 100% | 106% | 0% | 99% | 114% |
| 20250502 | 1,252 | 1,261 | 1,233 | 1,247 | 24,900 | -5 | 100% | 100% | 74% | ▼▼ | 101% | 0% | 0% | 99% | 114% |
| 20250507 | 1,240 | 1,276 | 1,230 | 1,251 | 88,500 | 4 | 100% | 101% | 355% | ▲ | 102% | 0% | 0% | 99% | 114% |
| 20250508 | 1,244 | 1,287 | 1,236 | 1,270 | 65,900 | 19 | 102% | 102% | 74% | ▲▲ | 103% | 0% | 0% | 100% | 116% |
| 20250509 | 1,287 | 1,344 | 1,286 | 1,322 | 153,000 | 52 | 104% | 103% | 232% | ▲▲▲ | % | % | % | 100% | 121% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 6,400 | 72,100 | 0 | 27,200 | 6,400 | 44,900 |
| 2025-04-25 | 4,900 | 72,000 | 0 | 24,100 | 4,900 | 47,900 |
| 2025-04-18 | 5,400 | 74,300 | 0 | 23,900 | 5,400 | 50,400 |
| 2025-04-11 | 3,800 | 75,300 | 0 | 24,700 | 3,800 | 50,600 |
| 2025-04-04 | 4,000 | 85,900 | 0 | 26,100 | 4,000 | 59,800 |
| 2025-03-28 | 6,100 | 93,700 | 100 | 16,600 | 6,000 | 77,100 |
| 2025-03-21 | 6,500 | 89,400 | 100 | 15,100 | 6,400 | 74,300 |
| 2025-03-14 | 6,800 | 70,500 | 0 | 13,300 | 6,800 | 57,200 |
| 2025-03-07 | 8,600 | 78,100 | 0 | 13,000 | 8,600 | 65,100 |
| 2025-02-28 | 5,900 | 120,300 | 0 | 14,700 | 5,900 | 105,600 |
| 2025-02-21 | 7,100 | 124,000 | 0 | 14,200 | 7,100 | 109,800 |
| 2025-02-14 | 6,900 | 69,500 | 0 | 14,400 | 6,900 | 55,100 |
| 2025-02-07 | 5,500 | 64,400 | 0 | 12,700 | 5,500 | 51,700 |
| 2025-01-31 | 8,900 | 59,700 | 0 | 11,000 | 8,900 | 48,700 |
| 2025-01-24 | 9,000 | 55,000 | 0 | 10,900 | 9,000 | 44,100 |
| 2025-01-17 | 12,400 | 62,900 | 500 | 10,900 | 11,900 | 52,000 |
| 2025-01-10 | 10,400 | 65,100 | 0 | 10,900 | 10,400 | 54,200 |
| 2024-12-27 | 12,200 | 70,700 | 100 | 11,900 | 12,100 | 58,800 |
| 2024-12-20 | 12,200 | 63,900 | 0 | 10,600 | 12,200 | 53,300 |
| 2024-12-13 | 10,200 | 82,300 | 200 | 33,600 | 10,000 | 48,700 |
| 2024-12-06 | 8,800 | 81,700 | 0 | 31,900 | 8,800 | 49,800 |
| 2024-11-29 | 8,000 | 76,500 | 0 | 32,200 | 8,000 | 44,300 |
| 2024-11-22 | 6,700 | 76,900 | 0 | 32,500 | 6,700 | 44,400 |
| 2024-11-15 | 4,100 | 84,000 | 0 | 33,600 | 4,100 | 50,400 |
| 2024-11-08 | 4,000 | 78,600 | 0 | 30,700 | 4,000 | 47,900 |
| 2024-11-01 | 3,700 | 80,500 | 0 | 33,800 | 3,700 | 46,700 |
| 2024-10-25 | 3,000 | 57,000 | 0 | 13,600 | 3,000 | 43,400 |
| 2024-10-18 | 3,200 | 53,800 | 0 | 9,200 | 3,200 | 44,600 |
| 2024-10-11 | 3,200 | 59,300 | 0 | 13,900 | 3,200 | 45,400 |
| 2024-10-04 | 3,600 | 59,800 | 0 | 13,800 | 3,600 | 46,000 |
| 2024-09-27 | 5,400 | 65,800 | 0 | 14,800 | 5,400 | 51,000 |
| 2024-09-20 | 3,800 | 68,100 | 0 | 14,900 | 3,800 | 53,200 |
| 2024-09-13 | 3,500 | 62,500 | 0 | 12,000 | 3,500 | 50,500 |
| 2024-09-06 | 3,900 | 71,400 | 0 | 22,100 | 3,900 | 49,300 |
| 2024-08-30 | 4,400 | 80,400 | 100 | 27,800 | 4,300 | 52,600 |
| 2024-08-23 | 4,800 | 83,000 | 0 | 30,100 | 4,800 | 52,900 |
| 2024-08-16 | 3,800 | 86,400 | 0 | 30,800 | 3,800 | 55,600 |
| 2024-08-09 | 5,900 | 74,000 | 0 | 21,400 | 5,900 | 52,600 |
| 2024-08-02 | 14,900 | 70,000 | 0 | 14,700 | 14,900 | 55,300 |
| 2024-07-26 | 13,100 | 73,500 | 0 | 16,500 | 13,100 | 57,000 |
| 2024-07-19 | 18,400 | 88,000 | 0 | 26,200 | 18,400 | 61,800 |
| 2024-07-12 | 15,300 | 77,800 | 0 | 26,000 | 15,300 | 51,800 |
| 2024-07-05 | 14,000 | 79,800 | 0 | 23,600 | 14,000 | 56,200 |
| 2024-06-28 | 14,200 | 80,300 | 0 | 22,600 | 14,200 | 57,700 |
| 2024-06-21 | 13,900 | 89,600 | 0 | 20,600 | 13,900 | 69,000 |
| 2024-06-14 | 12,700 | 83,400 | 0 | 16,100 | 12,700 | 67,300 |
| 2024-06-07 | 12,300 | 83,300 | 0 | 16,800 | 12,300 | 66,500 |
| 2024-05-31 | 12,300 | 79,700 | 0 | 15,100 | 12,300 | 64,600 |
| 2024-05-24 | 13,800 | 73,700 | 0 | 16,500 | 13,800 | 57,200 |
| 2024-05-17 | 18,000 | 73,200 | 0 | 16,000 | 18,000 | 57,200 |
| 2024-05-10 | 25,500 | 69,400 | 0 | 14,800 | 25,500 | 54,600 |
| 2024-05-02 | 22,100 | 79,700 | 0 | 14,800 | 22,100 | 64,900 |
| 2024-04-26 | 21,000 | 86,200 | 0 | 16,200 | 21,000 | 70,000 |
| 2024-04-19 | 18,400 | 82,700 | 0 | 16,100 | 18,400 | 66,600 |
| 2024-04-12 | 20,900 | 93,700 | 0 | 16,400 | 20,900 | 77,300 |
| 2024-04-05 | 22,600 | 102,800 | 0 | 19,200 | 22,600 | 83,600 |
| 2024-03-29 | 23,100 | 91,900 | 0 | 19,000 | 23,100 | 72,900 |
| 2024-03-22 | 11,600 | 42,500 | 0 | 6,900 | 11,600 | 35,600 |
| 2024-03-15 | 11,800 | 50,700 | 0 | 12,000 | 11,800 | 38,700 |
| 2024-03-08 | 7,700 | 53,900 | 0 | 14,800 | 7,700 | 39,100 |
| 2024-03-01 | 9,200 | 66,800 | 700 | 17,000 | 8,500 | 49,800 |
| 2024-02-22 | 9,200 | 59,100 | 0 | 14,500 | 9,200 | 44,600 |
| 2024-02-16 | 11,000 | 48,800 | 0 | 13,100 | 11,000 | 35,700 |
| 2024-02-09 | 12,600 | 55,600 | 0 | 11,600 | 12,600 | 44,000 |
| 2024-02-02 | 12,600 | 48,300 | 0 | 10,400 | 12,600 | 37,900 |
| 2024-01-26 | 12,200 | 46,500 | 0 | 9,900 | 12,200 | 36,600 |
| 2024-01-19 | 12,200 | 47,300 | 0 | 10,900 | 12,200 | 36,400 |
| 2024-01-12 | 11,700 | 45,800 | 0 | 9,800 | 11,700 | 36,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 13:00 | ＴＤＣソフト | 配当予想の修正に関するお知らせ |
| 20250225 | 13:00 | ＴＤＣソフト | 組織変更及び人事異動に関するお知らせ |
| 20250225 | 13:00 | ＴＤＣソフト | 代表取締役の異動に関するお知らせ |
| 20250212 | 13:00 | ＴＤＣソフト | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241107 | 13:00 | ＴＤＣソフト | 2025年３月期通期業績予想の修正に関するお知らせ |
| 20241107 | 13:00 | ＴＤＣソフト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 13:00 | ＴＤＣソフト | 業績予想の修正に関するお知らせ |
| 20240806 | 15:00 | ＴＤＣソフト | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | ＴＤＣソフト | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240510 | 15:30 | ＴＤＣソフト | 中期経営計画の修正に関するお知らせ |
| 20240510 | 15:30 | ＴＤＣソフト | 新任社外監査役候補者の選任に関するお知らせ |
| 20240308 | 15:30 | ＴＤＣソフト | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 20240227 | 15:30 | ＴＤＣソフト | 配当予想の修正に関するお知らせ |
| 20240227 | 15:30 | ＴＤＣソフト | 組織変更及び人事異動に関するお知らせ |
| 20240209 | 10:00 | ＴＤＣソフト | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ―３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240208 | 16:45 | ＴＤＣソフト | 自己株式取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ―3）による 自己株式の買付けに関するお知らせ |
| 20240207 | 16:00 | ＴＤＣソフト | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240207 | 16:00 | ＴＤＣソフト | 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 |
|---|---|---|---|
| 4687 | 1 | ＴＤＣソフト | 世の中をもっとSmartに | 2025-05-09 16:28:34 |
| 4687 | 2 | Stock Information | Stock-related | TDC SOFT Inc. | 2025-03-14 02:29:31 |
| 4687 | 2 | General Meeting of Shareholders | TDC SOFT Inc. | 2025-03-14 02:29:28 |
| 4687 | 2 | Dividend Policy | Stock-related | TDC SOFT Inc. | 2025-03-14 02:29:26 |
| 4687 | 2 | 動画ライブラリー | IR資料 | ＴＤＣソフト | 2025-03-14 02:29:23 |
| 4687 | 2 | Video Library | IR Materials | TDC SOFT Inc. | 2025-03-14 02:29:21 |
| 4687 | 2 | Shareholder Newsletters | IR Materials | TDC SOFT Inc. | 2025-03-14 02:29:19 |
| 4687 | 2 | Annual Securities Reports, etc. | IR Materials | TDC SOFT Inc. | 2025-03-14 02:29:16 |
| 4687 | 2 | Financial Results Briefing Materials | IR Materials | TDC SOFT Inc. | 2025-03-14 02:29:14 |
| 4687 | 2 | Financial Statements | IR Materials | TDC SOFT Inc. | 2025-03-14 02:29:12 |