| 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 | 2,190 | 2,190 | 2,156 | 2,180 | 300 | 26 | 101% | 100% | 75% | ▲ | 100% | 101% | 100% | 93% | 101% |
| 20250121 | 2,160 | 2,161 | 2,160 | 2,161 | 500 | -19 | 99% | 100% | 167% | ▼ | 99% | 99% | 99% | 92% | 100% |
| 20250122 | 2,180 | 2,180 | 2,154 | 2,160 | 1,100 | -1 | 100% | 99% | 220% | ▼▼ | 100% | 100% | 100% | 92% | 100% |
| 20250123 | 2,160 | 2,160 | 2,158 | 2,158 | 1,600 | -2 | 100% | 100% | 145% | ▼▼▼ | 100% | 98% | 98% | 92% | 100% |
| 20250124 | 2,189 | 2,190 | 2,188 | 2,190 | 1,100 | 32 | 101% | 100% | 69% | ▲ | 98% | 97% | 97% | 93% | 102% |
| 20250127 | 2,212 | 2,212 | 2,166 | 2,169 | 1,300 | -21 | 99% | 98% | 118% | ▼ | 100% | 99% | 100% | 92% | 101% |
| 20250128 | 2,160 | 2,160 | 2,151 | 2,159 | 2,000 | -10 | 100% | 100% | 154% | ▼▼ | 99% | 100% | 99% | 92% | 100% |
| 20250129 | 2,161 | 2,161 | 2,150 | 2,150 | 1,700 | -9 | 100% | 99% | 85% | ▼▼▼ | 100% | 102% | 101% | 91% | 100% |
| 20250130 | 2,133 | 2,139 | 2,133 | 2,139 | 1,100 | -11 | 99% | 100% | 65% | ▼▼▼▼ | 100% | 99% | 100% | 91% | 100% |
| 20250131 | 2,150 | 2,150 | 2,139 | 2,140 | 1,600 | 1 | 100% | 100% | 145% | ▲ | 100% | 99% | 100% | 91% | 100% |
| 20250203 | 2,150 | 2,158 | 2,120 | 2,148 | 7,100 | 8 | 100% | 100% | 444% | ▲▲ | 99% | 98% | 98% | 91% | 100% |
| 20250204 | 2,189 | 2,189 | 2,151 | 2,169 | 400 | 21 | 101% | 99% | 6% | ▲▲▲ | 99% | 101% | 101% | 92% | 101% |
| 20250206 | 2,135 | 2,135 | 2,100 | 2,120 | 1,400 | -49 | 98% | 99% | 350% | ▼ | 99% | 95% | 101% | 90% | 100% |
| 20250207 | 2,131 | 2,131 | 2,110 | 2,110 | 300 | -10 | 100% | 99% | 21% | ▼▼ | 100% | 96% | 101% | 92% | 100% |
| 20250210 | 2,121 | 2,130 | 2,100 | 2,127 | 900 | 17 | 101% | 100% | 300% | ▲ | 100% | 95% | 100% | 95% | 101% |
| 20250212 | 2,160 | 2,170 | 2,137 | 2,152 | 3,400 | 25 | 101% | 100% | 378% | ▲▲ | 94% | 98% | 100% | 97% | 102% |
| 20250213 | 2,150 | 2,163 | 2,001 | 2,025 | 20,000 | -127 | 94% | 94% | 588% | ▼ | 100% | 107% | 107% | 92% | 100% |
| 20250214 | 2,002 | 2,008 | 1,967 | 2,000 | 12,200 | -25 | 99% | 100% | 61% | ▼▼ | 99% | 105% | 103% | 91% | 100% |
| 20250217 | 2,045 | 2,078 | 2,030 | 2,030 | 6,300 | 30 | 102% | 99% | 52% | ▲ | 99% | 104% | 100% | 93% | 102% |
| 20250218 | 2,072 | 2,089 | 2,055 | 2,060 | 2,600 | 30 | 101% | 99% | 41% | ▲▲ | 102% | 104% | 101% | 94% | 103% |
| 20250219 | 2,062 | 2,100 | 2,062 | 2,098 | 2,300 | 38 | 102% | 102% | 88% | ▲▲▲ | 102% | 102% | 98% | 96% | 105% |
| 20250220 | 2,110 | 2,150 | 2,088 | 2,150 | 8,800 | 52 | 102% | 102% | 383% | ▲▲▲▲ | 103% | 103% | 100% | 98% | 108% |
| 20250225 | 2,083 | 2,145 | 2,080 | 2,145 | 1,600 | -5 | 100% | 103% | 18% | ▼ | 98% | 99% | 97% | 98% | 107% |
| 20250226 | 2,164 | 2,164 | 2,100 | 2,122 | 1,400 | -23 | 99% | 98% | 88% | ▼▼ | 100% | 99% | 98% | 97% | 106% |
| 20250227 | 2,150 | 2,150 | 2,150 | 2,150 | 700 | 28 | 101% | 100% | 50% | ▲ | 98% | 99% | 98% | 99% | 108% |
| 20250228 | 2,147 | 2,147 | 2,066 | 2,100 | 2,400 | -50 | 98% | 98% | 343% | ▼ | 100% | 96% | 98% | 97% | 105% |
| 20250304 | 2,150 | 2,150 | 2,150 | 2,150 | 200 | 50 | 102% | 100% | 8% | ▲ | 99% | 96% | 98% | 99% | 108% |
| 20250306 | 2,150 | 2,150 | 2,102 | 2,135 | 6,100 | -15 | 99% | 99% | 3050% | ▼ | 99% | 97% | 99% | 98% | 107% |
| 20250307 | 2,129 | 2,129 | 2,078 | 2,115 | 800 | -20 | 99% | 99% | 13% | ▼▼ | 100% | 100% | 102% | 98% | 106% |
| 20250310 | 2,065 | 2,092 | 2,050 | 2,055 | 6,000 | -60 | 97% | 100% | 750% | ▼▼▼ | 100% | 101% | 103% | 95% | 103% |
| 20250311 | 2,047 | 2,050 | 2,021 | 2,042 | 4,200 | -13 | 99% | 100% | 70% | ▼▼▼▼ | 101% | 100% | 103% | 94% | 102% |
| 20250312 | 2,042 | 2,055 | 2,042 | 2,055 | 1,100 | 13 | 101% | 101% | 26% | ▲ | 99% | 100% | 102% | 95% | 103% |
| 20250313 | 2,055 | 2,056 | 2,042 | 2,042 | 500 | -13 | 99% | 99% | 45% | ▼ | 101% | 100% | 102% | 95% | 102% |
| 20250314 | 2,061 | 2,080 | 2,061 | 2,075 | 1,100 | 33 | 102% | 101% | 220% | ▲ | 99% | 100% | 101% | 96% | 104% |
| 20250317 | 2,065 | 2,065 | 2,040 | 2,043 | 2,300 | -32 | 98% | 99% | 209% | ▼ | 99% | 100% | 103% | 95% | 102% |
| 20250318 | 2,065 | 2,065 | 2,046 | 2,046 | 2,400 | 3 | 100% | 99% | 104% | ▲ | 100% | 102% | 105% | 95% | 102% |
| 20250319 | 2,050 | 2,050 | 2,043 | 2,043 | 1,200 | -3 | 100% | 100% | 50% | ▼ | 100% | 102% | 105% | 95% | 102% |
| 20250321 | 2,055 | 2,055 | 2,051 | 2,055 | 1,800 | 12 | 101% | 100% | 150% | ▲ | 100% | 102% | 105% | 96% | 101% |
| 20250324 | 2,044 | 2,050 | 2,044 | 2,050 | 700 | -5 | 100% | 100% | 39% | ▼ | 101% | 101% | 105% | 95% | 100% |
| 20250325 | 2,050 | 2,090 | 2,050 | 2,063 | 2,000 | 13 | 101% | 101% | 286% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250326 | 2,100 | 2,125 | 2,100 | 2,100 | 1,800 | 37 | 102% | 100% | 90% | ▲▲ | 101% | 101% | 104% | 98% | 103% |
| 20250327 | 2,070 | 2,106 | 2,055 | 2,091 | 1,000 | -9 | 100% | 101% | 56% | ▼ | 100% | 99% | 104% | 97% | 102% |
| 20250328 | 2,071 | 2,073 | 2,071 | 2,072 | 1,300 | -19 | 99% | 100% | 130% | ▼▼ | 99% | 99% | 104% | 96% | 101% |
| 20250331 | 2,062 | 2,093 | 2,050 | 2,050 | 900 | -22 | 99% | 99% | 69% | ▼▼▼ | 102% | 97% | 104% | 95% | 100% |
| 20250401 | 2,056 | 2,094 | 2,056 | 2,094 | 300 | 44 | 102% | 102% | 33% | ▲ | 100% | 97% | 105% | 97% | 103% |
| 20250402 | 2,051 | 2,094 | 2,051 | 2,054 | 5,300 | -40 | 98% | 100% | 1767% | ▼ | 100% | 97% | 0% | 96% | 101% |
| 20250403 | 2,045 | 2,074 | 2,044 | 2,050 | 3,000 | -4 | 100% | 100% | 57% | ▼▼ | 96% | 98% | 0% | 96% | 100% |
| 20250404 | 2,031 | 2,080 | 1,941 | 1,941 | 7,400 | -109 | 95% | 96% | 247% | ▼▼▼ | 107% | 106% | 0% | 92% | 100% |
| 20250408 | 1,870 | 2,050 | 1,870 | 1,998 | 5,900 | 57 | 103% | 107% | 80% | ▲ | 96% | 106% | 0% | 95% | 103% |
| 20250409 | 1,979 | 2,012 | 1,895 | 1,895 | 3,500 | -103 | 95% | 96% | 59% | ▼ | 99% | 105% | 0% | 90% | 100% |
| 20250410 | 2,012 | 2,080 | 1,946 | 1,991 | 7,500 | 96 | 105% | 99% | 214% | ▲ | 103% | 112% | 0% | 95% | 105% |
| 20250411 | 1,911 | 1,972 | 1,911 | 1,971 | 600 | -20 | 99% | 103% | 8% | ▼ | 100% | 108% | 0% | 94% | 104% |
| 20250414 | 1,981 | 1,982 | 1,981 | 1,982 | 600 | 11 | 101% | 100% | 100% | ▲ | 101% | 0% | 0% | 94% | 105% |
| 20250416 | 2,073 | 2,100 | 2,073 | 2,100 | 5,500 | 118 | 106% | 101% | 917% | ▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20250417 | 2,118 | 2,119 | 2,116 | 2,117 | 800 | 17 | 101% | 100% | 15% | ▲▲▲ | 101% | 0% | 0% | 100% | 112% |
| 20250418 | 2,119 | 2,148 | 2,119 | 2,148 | 1,800 | 31 | 101% | 101% | 225% | ▲▲▲▲ | % | % | % | 100% | 113% |
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 | 28,800 | 0 | 22,300 | 0 | 6,500 |
| 2025-04-04 | 0 | 24,800 | 0 | 17,600 | 0 | 7,200 |
| 2025-03-28 | 0 | 26,300 | 0 | 18,900 | 0 | 7,400 |
| 2025-03-21 | 0 | 27,000 | 0 | 19,400 | 0 | 7,600 |
| 2025-03-14 | 0 | 24,500 | 0 | 19,200 | 0 | 5,300 |
| 2025-03-07 | 0 | 28,700 | 0 | 21,200 | 0 | 7,500 |
| 2025-02-28 | 0 | 28,000 | 0 | 20,600 | 0 | 7,400 |
| 2025-02-21 | 0 | 34,100 | 0 | 20,800 | 0 | 13,300 |
| 2025-02-14 | 0 | 33,200 | 0 | 21,500 | 0 | 11,700 |
| 2025-02-07 | 0 | 29,100 | 0 | 20,900 | 0 | 8,200 |
| 2025-01-31 | 0 | 29,800 | 0 | 18,500 | 0 | 11,300 |
| 2025-01-24 | 0 | 30,500 | 0 | 18,700 | 0 | 11,800 |
| 2025-01-17 | 0 | 30,100 | 0 | 18,400 | 0 | 11,700 |
| 2025-01-10 | 0 | 30,200 | 0 | 18,400 | 0 | 11,800 |
| 2024-12-27 | 0 | 28,500 | 0 | 17,700 | 0 | 10,800 |
| 2024-12-20 | 0 | 32,600 | 0 | 20,400 | 0 | 12,200 |
| 2024-12-13 | 0 | 33,900 | 0 | 22,200 | 0 | 11,700 |
| 2024-12-06 | 0 | 33,600 | 0 | 21,700 | 0 | 11,900 |
| 2024-11-29 | 0 | 36,100 | 0 | 23,100 | 0 | 13,000 |
| 2024-11-22 | 0 | 36,100 | 0 | 21,900 | 0 | 14,200 |
| 2024-11-15 | 0 | 35,600 | 0 | 21,400 | 0 | 14,200 |
| 2024-11-08 | 0 | 32,000 | 0 | 18,700 | 0 | 13,300 |
| 2024-11-01 | 0 | 32,000 | 0 | 17,700 | 0 | 14,300 |
| 2024-10-25 | 0 | 33,500 | 0 | 17,500 | 0 | 16,000 |
| 2024-10-18 | 0 | 33,700 | 0 | 17,100 | 0 | 16,600 |
| 2024-10-11 | 0 | 30,900 | 0 | 14,700 | 0 | 16,200 |
| 2024-10-04 | 0 | 30,400 | 0 | 14,300 | 0 | 16,100 |
| 2024-09-27 | 0 | 31,400 | 0 | 15,800 | 0 | 15,600 |
| 2024-09-20 | 0 | 28,700 | 0 | 12,000 | 0 | 16,700 |
| 2024-09-13 | 0 | 29,400 | 0 | 11,800 | 0 | 17,600 |
| 2024-09-06 | 0 | 30,400 | 0 | 12,900 | 0 | 17,500 |
| 2024-08-30 | 0 | 30,200 | 0 | 9,900 | 0 | 20,300 |
| 2024-08-23 | 0 | 28,200 | 0 | 9,100 | 0 | 19,100 |
| 2024-08-16 | 0 | 30,900 | 0 | 11,900 | 0 | 19,000 |
| 2024-08-09 | 0 | 20,700 | 0 | 7,000 | 0 | 13,700 |
| 2024-08-02 | 0 | 26,800 | 0 | 10,700 | 0 | 16,100 |
| 2024-07-26 | 0 | 26,700 | 0 | 10,700 | 0 | 16,000 |
| 2024-07-19 | 0 | 25,000 | 0 | 9,200 | 0 | 15,800 |
| 2024-07-12 | 0 | 25,200 | 0 | 9,200 | 0 | 16,000 |
| 2024-07-05 | 0 | 25,000 | 0 | 7,900 | 0 | 17,100 |
| 2024-06-28 | 0 | 26,200 | 0 | 8,100 | 0 | 18,100 |
| 2024-06-21 | 0 | 29,600 | 0 | 11,000 | 0 | 18,600 |
| 2024-06-14 | 0 | 27,600 | 0 | 8,000 | 0 | 19,600 |
| 2024-06-07 | 0 | 26,600 | 0 | 6,700 | 0 | 19,900 |
| 2024-05-31 | 0 | 28,400 | 0 | 8,400 | 0 | 20,000 |
| 2024-05-24 | 0 | 30,000 | 0 | 8,500 | 0 | 21,500 |
| 2024-05-17 | 0 | 29,400 | 0 | 6,800 | 0 | 22,600 |
| 2024-05-10 | 0 | 42,100 | 0 | 8,000 | 0 | 34,100 |
| 2024-05-02 | 0 | 38,100 | 0 | 9,700 | 0 | 28,400 |
| 2024-04-26 | 0 | 35,900 | 0 | 10,400 | 0 | 25,500 |
| 2024-04-19 | 0 | 35,300 | 0 | 11,100 | 0 | 24,200 |
| 2024-04-12 | 0 | 39,500 | 0 | 15,700 | 0 | 23,800 |
| 2024-04-05 | 0 | 22,100 | 0 | 9,200 | 0 | 12,900 |
| 2024-03-29 | 0 | 21,100 | 0 | 9,100 | 0 | 12,000 |
| 2024-03-22 | 0 | 22,900 | 0 | 11,400 | 0 | 11,500 |
| 2024-03-15 | 0 | 22,300 | 0 | 11,600 | 0 | 10,700 |
| 2024-03-08 | 0 | 21,800 | 0 | 11,000 | 0 | 10,800 |
| 2024-03-01 | 0 | 22,000 | 0 | 11,400 | 0 | 10,600 |
| 2024-02-22 | 0 | 21,500 | 0 | 11,100 | 0 | 10,400 |
| 2024-02-16 | 0 | 20,700 | 0 | 10,600 | 0 | 10,100 |
| 2024-02-09 | 0 | 19,400 | 0 | 10,700 | 0 | 8,700 |
| 2024-02-02 | 0 | 19,000 | 0 | 10,800 | 0 | 8,200 |
| 2024-01-26 | 0 | 19,100 | 0 | 11,000 | 0 | 8,100 |
| 2024-01-19 | 0 | 17,600 | 0 | 9,800 | 0 | 7,800 |
| 2024-01-12 | 0 | 16,900 | 0 | 8,900 | 0 | 8,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250307 | 16:30 | ＴＶＥ | 固定資産（土地）取得に関するお知らせ |
| 20250212 | 16:00 | ＴＶＥ | 2025年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250114 | 16:30 | ＴＶＥ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241209 | 16:00 | ＴＶＥ | 支配株主等に関する事項について |
| 20241113 | 16:30 | ＴＶＥ | 剰余金の配当に関するお知らせ |
| 20241113 | 16:30 | ＴＶＥ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 16:30 | ＴＶＥ | 中期経営計画2023改定に関するお知らせ |
| 20241113 | 16:30 | ＴＶＥ | 役員人事に関するお知らせ |
| 20241029 | 16:00 | ＴＶＥ | 業績予想の修正に関するお知らせ |
| 20240909 | 16:30 | ＴＶＥ | サステナビリティ委員会の設置に関するお知らせ |
| 20240809 | 16:30 | ＴＶＥ | 2024年９月期 第３四半期決算短信［日本基準］（連結） |
| 20240708 | 16:45 | ＴＶＥ | 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 |
| 20240610 | 16:00 | ＴＶＥ | 確定拠出年金制度の導入に関するお知らせ |
| 20240510 | 16:30 | ＴＶＥ | 2024年９月期 第２四半期決算短信（日本基準） |
| 20240510 | 16:30 | ＴＶＥ | 2024年９月期通期の連結業績予想の修正並びに剰余金の配当（中間配当）に関するお知らせ |
| 20240311 | 16:00 | ＴＶＥ | 組織変更並びに取締役及び人事異動に関するお知らせ |
| 20240213 | 16:00 | ＴＶＥ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240112 | 16:00 | ＴＶＥ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6466 | 1 | 株式会社TVE | 2025-04-19 14:28:28 |
| 6466 | 2 | 第25期 株主通信 | 2024-12-24 21:31:18 |
| 6466 | 2 | 第25回定時株主総会決議ご通知 | 2024-12-24 21:31:17 |
| 6466 | 2 | 第25回定時株主総会招集ご通知の一部訂正について | 2024-12-16 22:30:56 |
| 6466 | 2 | 支配株主等に関する事項について | 2024-12-09 22:30:18 |
| 6466 | 2 | 第25回定時株主総会電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項 | 2024-11-29 22:31:42 |
| 6466 | 2 | 第25回定時株主総会招集ご通知 | 2024-11-29 22:31:40 |
| 6466 | 2 | 第25期 中間期 株主通信 | 2024-06-21 17:45:42 |
| 6466 | 2 | 中期経営計画 | 2024-06-16 04:48:37 |
| 6466 | 2 | 株式会社TVE | 2024-06-15 01:21:44 |