株式銘柄のスクリーニング「kabuu」(6463--ＴＰＲ)

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	2,311	2,350	2,305	2,333	38,100	46	102%	101%	112%	▲▲	99%	102%	102%	94%	102%
20250121	2,339	2,341	2,307	2,320	30,300	-13	99%	99%	80%	▼	102%	103%	102%	94%	102%
20250122	2,329	2,388	2,329	2,374	41,600	54	102%	102%	137%	▲	100%	101%	101%	96%	104%
20250123	2,363	2,375	2,334	2,361	52,400	-13	99%	100%	126%	▼	99%	100%	100%	96%	103%
20250124	2,394	2,402	2,364	2,364	31,500	3	100%	99%	60%	▲	100%	100%	100%	96%	104%
20250127	2,390	2,404	2,385	2,393	29,500	29	101%	100%	94%	▲▲	100%	101%	100%	97%	105%
20250128	2,382	2,393	2,370	2,380	37,800	-13	99%	100%	128%	▼	100%	98%	100%	96%	104%
20250129	2,382	2,395	2,370	2,376	38,300	-4	100%	100%	101%	▼▼	101%	99%	100%	96%	104%
20250130	2,376	2,415	2,376	2,399	26,500	23	101%	101%	69%	▲	100%	99%	99%	97%	105%
20250131	2,399	2,415	2,391	2,401	22,200	2	100%	100%	84%	▲▲	97%	99%	99%	98%	105%
20250203	2,391	2,396	2,323	2,323	77,100	-78	97%	97%	347%	▼	98%	100%	102%	96%	102%
20250204	2,372	2,372	2,315	2,318	26,200	-5	100%	98%	34%	▼▼	101%	101%	106%	97%	101%
20250205	2,333	2,353	2,332	2,345	24,600	27	101%	101%	94%	▲	101%	101%	105%	98%	103%
20250206	2,336	2,368	2,336	2,364	14,100	19	101%	101%	57%	▲▲	101%	101%	105%	98%	104%
20250207	2,350	2,371	2,340	2,368	23,700	4	100%	101%	168%	▲▲▲	99%	101%	104%	99%	104%
20250210	2,370	2,370	2,347	2,347	24,000	-21	99%	99%	101%	▼	100%	101%	104%	98%	103%
20250212	2,361	2,373	2,341	2,359	33,400	12	101%	100%	139%	▲	100%	100%	104%	98%	103%
20250213	2,363	2,418	2,352	2,366	49,500	7	100%	100%	148%	▲▲	99%	97%	104%	99%	104%
20250214	2,389	2,444	2,362	2,374	46,800	8	100%	99%	95%	▲▲▲	101%	98%	106%	99%	104%
20250217	2,375	2,405	2,368	2,387	33,800	13	101%	101%	72%	▲▲▲▲	99%	96%	106%	99%	103%
20250218	2,387	2,388	2,361	2,362	29,700	-25	99%	99%	88%	▼	98%	97%	107%	98%	102%
20250219	2,379	2,391	2,323	2,323	52,700	-39	98%	98%	177%	▼▼	100%	99%	109%	97%	100%
20250220	2,318	2,340	2,292	2,316	58,700	-7	100%	100%	111%	▼▼▼	100%	102%	111%	96%	100%
20250225	2,290	2,307	2,283	2,283	62,200	-33	99%	100%	106%	▼▼▼▼	99%	103%	111%	95%	100%
20250226	2,283	2,290	2,248	2,271	62,100	-12	99%	99%	100%	▼▼▼▼▼	102%	104%	113%	95%	100%
20250227	2,242	2,299	2,240	2,296	64,900	25	101%	102%	105%	▲	100%	106%	111%	96%	101%
20250228	2,290	2,308	2,283	2,298	63,600	2	100%	100%	98%	▲▲	101%	106%	109%	96%	101%
20250303	2,332	2,357	2,332	2,344	72,000	46	102%	101%	113%	▲▲▲	100%	106%	110%	98%	103%
20250304	2,320	2,328	2,303	2,319	56,100	-25	99%	100%	78%	▼	100%	104%	109%	97%	102%
20250305	2,333	2,374	2,333	2,342	60,800	23	101%	100%	108%	▲	102%	103%	108%	98%	103%
20250306	2,363	2,431	2,357	2,421	117,100	79	103%	102%	193%	▲▲	102%	102%	106%	100%	107%
20250307	2,403	2,462	2,397	2,462	99,200	41	102%	102%	85%	▲▲▲	98%	100%	103%	100%	108%
20250310	2,466	2,467	2,407	2,410	86,400	-52	98%	98%	87%	▼	102%	105%	106%	98%	106%
20250311	2,387	2,427	2,374	2,427	56,500	17	101%	102%	65%	▲	101%	104%	105%	99%	107%
20250312	2,420	2,478	2,415	2,445	68,200	18	101%	101%	121%	▲▲	100%	103%	98%	99%	108%
20250313	2,461	2,481	2,449	2,463	73,300	18	101%	100%	107%	▲▲▲	100%	103%	94%	100%	108%
20250314	2,463	2,480	2,455	2,458	66,200	-5	100%	100%	90%	▼	101%	101%	93%	100%	108%
20250317	2,479	2,507	2,469	2,496	83,900	38	102%	101%	127%	▲	100%	99%	91%	100%	110%
20250318	2,519	2,535	2,515	2,520	56,000	24	101%	100%	67%	▲▲	101%	100%	87%	100%	111%
20250319	2,518	2,543	2,516	2,536	63,000	16	101%	101%	113%	▲▲▲	99%	101%	82%	100%	112%
20250321	2,521	2,549	2,507	2,507	119,900	-29	99%	99%	190%	▼	99%	100%	82%	99%	110%
20250324	2,529	2,540	2,480	2,495	120,800	-12	100%	99%	101%	▼▼	100%	96%	82%	98%	110%
20250325	2,513	2,531	2,501	2,505	78,800	10	100%	100%	65%	▲	100%	93%	83%	99%	110%
20250326	2,504	2,532	2,476	2,512	164,200	7	100%	100%	208%	▲▲	104%	95%	85%	99%	111%
20250327	2,437	2,541	2,429	2,541	298,700	29	101%	104%	182%	▲▲▲	99%	94%	85%	100%	111%
20250328	2,448	2,462	2,417	2,422	149,200	-119	95%	99%	50%	▼	98%	92%	87%	95%	105%
20250331	2,372	2,378	2,318	2,318	69,200	-104	96%	98%	46%	▼▼	99%	87%	88%	91%	100%
20250401	2,342	2,360	2,307	2,308	63,300	-10	100%	99%	91%	▼▼▼	99%	86%	89%	91%	100%
20250402	2,330	2,330	2,275	2,297	46,500	-11	100%	99%	73%	▼▼▼▼	99%	92%	94%	90%	100%
20250403	2,200	2,223	2,162	2,187	87,000	-110	95%	99%	187%	▼▼▼▼▼	97%	97%	0%	86%	100%
20250404	2,096	2,096	1,984	2,026	118,000	-161	93%	97%	136%	▼▼▼▼▼▼	102%	101%	0%	80%	100%
20250408	1,971	2,049	1,971	2,001	50,900	-25	99%	102%	43%	▼▼▼▼▼▼▼	98%	103%	0%	79%	100%
20250409	1,951	1,991	1,881	1,904	85,000	-97	95%	98%	167%	▼▼▼▼▼▼▼▼	96%	95%	0%	75%	100%
20250410	2,124	2,124	2,009	2,031	56,900	127	107%	96%	67%	▲	102%	104%	0%	80%	107%
20250411	1,941	2,003	1,892	1,972	68,500	-59	97%	102%	120%	▼	101%	106%	0%	78%	104%
20250414	1,960	1,988	1,950	1,988	66,800	16	101%	101%	98%	▲	100%	103%	0%	78%	104%
20250415	2,013	2,027	2,009	2,010	37,500	22	101%	100%	56%	▲▲	100%	0%	0%	79%	106%
20250416	2,005	2,020	1,999	2,008	47,900	-2	100%	100%	128%	▼	101%	0%	0%	79%	105%
20250417	2,002	2,027	1,997	2,027	32,000	19	101%	101%	67%	▲	101%	0%	0%	80%	106%
20250418	2,042	2,080	2,042	2,070	26,400	43	102%	101%	83%	▲▲	%	%	%	81%	109%

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	1,300	75,100	800	51,700	500	23,400
2025-04-04	2,400	93,200	1,800	74,300	600	18,900
2025-03-28	15,800	85,100	13,700	74,500	2,100	10,600
2025-03-21	307,200	86,400	304,800	71,600	2,400	14,800
2025-03-14	175,000	85,800	173,400	72,000	1,600	13,800
2025-03-07	90,300	86,500	89,000	71,900	1,300	14,600
2025-02-28	38,000	64,500	37,600	46,000	400	18,500
2025-02-21	6,100	67,100	6,000	47,200	100	19,900
2025-02-14	3,600	66,100	3,400	47,200	200	18,900
2025-02-07	2,200	63,600	2,100	45,900	100	17,700
2025-01-31	1,700	62,600	1,600	45,900	100	16,700
2025-01-24	1,800	61,900	1,600	45,700	200	16,200
2025-01-17	1,600	62,300	1,300	46,600	300	15,700
2025-01-10	1,700	61,400	1,100	46,500	600	14,900
2024-12-27	2,400	61,000	900	46,100	1,500	14,900
2024-12-20	1,800	64,600	1,000	46,000	800	18,600
2024-12-13	1,800	61,400	1,000	44,400	800	17,000
2024-12-06	1,800	61,600	1,000	44,400	800	17,200
2024-11-29	2,500	61,100	1,000	44,600	1,500	16,500
2024-11-22	2,700	60,800	1,000	44,900	1,700	15,900
2024-11-15	3,100	60,800	800	45,800	2,300	15,000
2024-11-08	1,600	61,800	400	45,600	1,200	16,200
2024-11-01	1,000	64,600	300	46,000	700	18,600
2024-10-25	900	63,200	300	46,400	600	16,800
2024-10-18	1,400	64,800	300	46,100	1,100	18,700
2024-10-11	1,500	64,500	300	46,500	1,200	18,000
2024-10-04	1,600	67,800	300	46,700	1,300	21,100
2024-09-27	1,200	63,900	400	45,900	800	18,000
2024-09-20	4,100	66,600	3,700	46,000	400	20,600
2024-09-13	1,600	74,300	1,100	46,500	500	27,800
2024-09-06	1,300	71,600	600	46,100	700	25,500
2024-08-30	1,100	72,700	500	47,500	600	25,200
2024-08-23	1,200	74,600	500	47,700	700	26,900
2024-08-16	900	74,400	500	45,900	400	28,500
2024-08-09	2,000	72,200	500	43,800	1,500	28,400
2024-08-02	1,300	72,800	500	46,900	800	25,900
2024-07-26	2,200	77,400	500	49,700	1,700	27,700
2024-07-19	2,800	82,800	500	55,300	2,300	27,500
2024-07-12	2,900	94,000	500	56,100	2,400	37,900
2024-07-05	2,900	97,900	500	56,000	2,400	41,900
2024-06-28	3,100	87,200	300	57,400	2,800	29,800
2024-06-21	3,300	94,700	300	58,700	3,000	36,000
2024-06-14	4,600	92,000	400	56,700	4,200	35,300
2024-06-07	5,700	100,100	500	59,900	5,200	40,200
2024-05-31	5,000	106,200	600	60,500	4,400	45,700
2024-05-24	4,000	107,900	600	60,300	3,400	47,600
2024-05-17	3,800	110,500	800	65,700	3,000	44,800
2024-05-10	5,700	94,000	800	66,000	4,900	28,000
2024-05-02	4,900	95,800	800	66,600	4,100	29,200
2024-04-26	6,600	97,300	800	69,000	5,800	28,300
2024-04-19	7,600	96,800	700	69,800	6,900	27,000
2024-04-12	6,300	113,600	900	70,000	5,400	43,600
2024-04-05	6,100	110,400	1,100	68,300	5,000	42,100
2024-03-29	12,100	111,400	5,500	71,600	6,600	39,800
2024-03-22	405,900	125,400	398,600	82,900	7,300	42,500
2024-03-15	216,000	108,500	210,400	76,900	5,600	31,600
2024-03-08	118,300	109,700	113,700	78,700	4,600	31,000
2024-03-01	53,000	98,800	48,300	70,100	4,700	28,700
2024-02-22	16,600	94,600	12,300	63,600	4,300	31,000
2024-02-16	12,100	116,900	8,200	63,200	3,900	53,700
2024-02-09	11,800	114,500	6,800	57,000	5,000	57,500
2024-02-02	9,200	109,100	5,300	52,800	3,900	56,300
2024-01-26	9,700	101,800	3,800	43,000	5,900	58,800
2024-01-19	5,900	97,400	2,800	40,300	3,100	57,100
2024-01-12	4,300	130,200	2,000	72,800	2,300	57,400

機関空売り情報

TDnet更新情報

報告日	strtime	銘柄	タイトル
20250306	13:00	ＴＰＲ	自己株式の取得状況及び取得終了に関するお知らせ
20250303	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20250228	15:00	ＴＰＲ	事業所の開設、組織変更及び代表取締役の異動ならびに役員等の人事異動に関するお知らせ
20250213	15:00	ＴＰＲ	2025年３月期　第３四半期決算短信〔日本基準〕（連結）
20250203	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20250106	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20241202	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20241113	15:00	ＴＰＲ	2025年３月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20241101	13:00	ＴＰＲ	自己株式の取得状況に関するお知らせ
20240930	15:00	ＴＰＲ	自己株式取得に係る事項の決定に関するお知らせ
20240524	15:00	ＴＰＲ	2024年3月期（第91期）剰余金の配当に関するお知らせ
20240325	12:05	ＴＰＲ	業績予想及び期末配当予想の上方修正に関するお知らせ
20240229	15:00	ＴＰＲ	役員等の異動に関するお知らせ
20240213	15:00	ＴＰＲ	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
S100TGE8	350	2024-05-21 09:05	TPR株式会社	シュローダー・インベストメント・マネジメント株式会社	変更報告書（特例対象株券等）
S100T2W8	350	2024-03-22 09:37	TPR株式会社	シュローダー・インベストメント・マネジメント株式会社	変更報告書（特例対象株券等）
S100SR44	350	2024-02-07 15:04	ＴＰＲ株式会社	三井住友ＤＳアセットマネジメント株式会社	変更報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
6463	1	TPR株式会社	2025-04-19 22:28:39
6463	2	統合報告書 \| TPR株式会社	2024-06-14 20:21:24
6463	2	事業報告書 \| TPR株式会社	2024-06-14 13:09:59
6463	2	株主総会 \| TPR株式会社	2024-06-14 13:09:58
6463	2	株主還元方針 \| TPR株式会社	2024-06-14 13:09:57
6463	2	株式基本情報 \| TPR株式会社	2024-06-14 13:09:56
6463	2	決算説明会資料 \| TPR株式会社	2024-06-14 13:09:55
6463	2	有価証券報告書 \| TPR株式会社	2024-06-14 13:09:53
6463	2	決算短信 \| TPR株式会社	2024-06-14 13:09:52
6463	2	電子公告 \| TPR株式会社	2024-06-14 13:09:51

6463--ＴＰＲ-【機械】【自動車エンジン】シリンダーライナー売上高:1938340-当期純利益:81950-総資産:2901090-時価:71001207----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

6463--ＴＰＲ-【機械】【自動車エンジン】シリンダーライナー
売上高:1938340-当期純利益:81950-総資産:2901090-時価:71001207----Yahoo