| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,445 | 3,515 | 3,445 | 3,490 | 84,000 | 75 | 102% | 101% | 82% | ▲ | 100% | 99% | 107% | 98% | 106% |
| 20240925 | 3,500 | 3,540 | 3,470 | 3,505 | 92,100 | 15 | 100% | 100% | 110% | ▲▲ | 100% | 98% | 105% | 99% | 107% |
| 20240926 | 3,550 | 3,570 | 3,510 | 3,555 | 131,200 | 50 | 101% | 100% | 142% | ▲▲▲ | 100% | 97% | 104% | 100% | 108% |
| 20240927 | 3,560 | 3,575 | 3,520 | 3,545 | 64,300 | -10 | 100% | 100% | 49% | ▼ | 100% | 101% | 106% | 100% | 108% |
| 20240930 | 3,475 | 3,515 | 3,450 | 3,470 | 85,800 | -75 | 98% | 100% | 133% | ▼▼ | 100% | 104% | 104% | 98% | 106% |
| 20241001 | 3,475 | 3,520 | 3,465 | 3,475 | 83,400 | 5 | 100% | 100% | 97% | ▲ | 99% | 110% | 102% | 98% | 106% |
| 20241002 | 3,455 | 3,525 | 3,410 | 3,430 | 93,600 | -45 | 99% | 99% | 112% | ▼ | 98% | 107% | 99% | 96% | 105% |
| 20241003 | 3,540 | 3,540 | 3,455 | 3,465 | 57,400 | 35 | 101% | 98% | 61% | ▲ | 101% | 107% | 102% | 97% | 106% |
| 20241004 | 3,475 | 3,525 | 3,475 | 3,515 | 78,700 | 50 | 101% | 101% | 137% | ▲▲ | 101% | 103% | 100% | 99% | 107% |
| 20241007 | 3,585 | 3,640 | 3,530 | 3,620 | 152,000 | 105 | 103% | 101% | 193% | ▲▲▲ | 104% | 101% | 98% | 100% | 110% |
| 20241008 | 3,650 | 3,785 | 3,650 | 3,785 | 174,900 | 165 | 105% | 104% | 115% | ▲▲▲▲ | 98% | 97% | 96% | 100% | 115% |
| 20241009 | 3,800 | 3,835 | 3,700 | 3,735 | 130,500 | -50 | 99% | 98% | 75% | ▼ | 99% | 97% | 99% | 99% | 114% |
| 20241010 | 3,745 | 3,755 | 3,680 | 3,710 | 62,600 | -25 | 99% | 99% | 48% | ▼▼ | 98% | 95% | 99% | 98% | 113% |
| 20241011 | 3,725 | 3,750 | 3,665 | 3,665 | 56,800 | -45 | 99% | 98% | 91% | ▼▼▼ | 99% | 95% | 100% | 97% | 110% |
| 20241015 | 3,705 | 3,705 | 3,655 | 3,685 | 67,400 | 20 | 101% | 99% | 119% | ▲ | 99% | 95% | 101% | 97% | 111% |
| 20241016 | 3,660 | 3,680 | 3,615 | 3,620 | 54,800 | -65 | 98% | 99% | 81% | ▼ | 98% | 95% | 102% | 96% | 108% |
| 20241017 | 3,620 | 3,625 | 3,540 | 3,540 | 72,200 | -80 | 98% | 98% | 132% | ▼▼ | 99% | 95% | 104% | 94% | 104% |
| 20241018 | 3,555 | 3,575 | 3,520 | 3,520 | 36,200 | -20 | 99% | 99% | 50% | ▼▼▼ | 99% | 96% | 105% | 93% | 103% |
| 20241021 | 3,515 | 3,515 | 3,470 | 3,475 | 51,600 | -45 | 99% | 99% | 143% | ▼▼▼▼ | 98% | 96% | 105% | 92% | 102% |
| 20241022 | 3,500 | 3,500 | 3,435 | 3,435 | 85,000 | -40 | 99% | 98% | 165% | ▼▼▼▼▼ | 99% | 99% | 108% | 91% | 100% |
| 20241023 | 3,405 | 3,425 | 3,365 | 3,375 | 103,000 | -60 | 98% | 99% | 121% | ▼▼▼▼▼▼ | 101% | 104% | 110% | 89% | 100% |
| 20241024 | 3,345 | 3,410 | 3,315 | 3,380 | 72,400 | 5 | 100% | 101% | 70% | ▲ | 100% | 105% | 109% | 89% | 100% |
| 20241025 | 3,350 | 3,370 | 3,335 | 3,355 | 51,700 | -25 | 99% | 100% | 71% | ▼ | 100% | 106% | 111% | 89% | 100% |
| 20241028 | 3,350 | 3,385 | 3,335 | 3,360 | 87,300 | 5 | 100% | 100% | 169% | ▲ | 101% | 107% | 112% | 89% | 100% |
| 20241029 | 3,360 | 3,395 | 3,340 | 3,385 | 64,200 | 25 | 101% | 101% | 74% | ▲▲ | 101% | 105% | 110% | 89% | 101% |
| 20241030 | 3,415 | 3,520 | 3,405 | 3,465 | 379,900 | 80 | 102% | 101% | 592% | ▲▲▲ | 102% | 105% | 109% | 92% | 103% |
| 20241031 | 3,445 | 3,535 | 3,400 | 3,505 | 142,500 | 40 | 101% | 102% | 38% | ▲▲▲▲ | 102% | 106% | 107% | 93% | 104% |
| 20241101 | 3,495 | 3,575 | 3,455 | 3,555 | 158,800 | 50 | 101% | 102% | 111% | ▲▲▲▲▲ | 100% | 103% | 105% | 94% | 106% |
| 20241105 | 3,580 | 3,600 | 3,545 | 3,590 | 131,200 | 35 | 101% | 100% | 83% | ▲▲▲▲▲▲ | 100% | 102% | 105% | 95% | 107% |
| 20241106 | 3,585 | 3,615 | 3,535 | 3,570 | 90,600 | -20 | 99% | 100% | 69% | ▼ | 101% | 101% | 104% | 94% | 106% |
| 20241107 | 3,590 | 3,635 | 3,570 | 3,630 | 132,800 | 60 | 102% | 101% | 147% | ▲ | 101% | 99% | 103% | 97% | 108% |
| 20241108 | 3,645 | 3,700 | 3,600 | 3,690 | 134,000 | 60 | 102% | 101% | 101% | ▲▲ | 99% | 97% | 102% | 99% | 110% |
| 20241111 | 3,690 | 3,700 | 3,590 | 3,640 | 155,900 | -50 | 99% | 99% | 116% | ▼ | 98% | 97% | 103% | 99% | 108% |
| 20241112 | 3,645 | 3,720 | 3,525 | 3,575 | 122,500 | -65 | 98% | 98% | 79% | ▼▼ | 102% | 99% | 104% | 97% | 107% |
| 20241113 | 3,570 | 3,650 | 3,550 | 3,625 | 99,900 | 50 | 101% | 102% | 82% | ▲ | 99% | 100% | 103% | 98% | 108% |
| 20241114 | 3,615 | 3,655 | 3,595 | 3,595 | 78,400 | -30 | 99% | 99% | 78% | ▼ | 98% | 101% | 105% | 97% | 107% |
| 20241115 | 3,600 | 3,620 | 3,520 | 3,530 | 95,200 | -65 | 98% | 98% | 121% | ▼▼ | 101% | 103% | 109% | 96% | 105% |
| 20241118 | 3,520 | 3,555 | 3,475 | 3,550 | 74,800 | 20 | 101% | 101% | 79% | ▲ | 99% | 104% | 108% | 96% | 106% |
| 20241119 | 3,560 | 3,585 | 3,510 | 3,530 | 61,500 | -20 | 99% | 99% | 82% | ▼ | 101% | 105% | 107% | 96% | 105% |
| 20241120 | 3,565 | 3,635 | 3,555 | 3,615 | 81,400 | 85 | 102% | 101% | 132% | ▲ | 99% | 103% | 105% | 98% | 108% |
| 20241121 | 3,650 | 3,670 | 3,605 | 3,620 | 82,200 | 5 | 100% | 99% | 101% | ▲▲ | 100% | 103% | 106% | 98% | 108% |
| 20241122 | 3,600 | 3,640 | 3,530 | 3,615 | 86,900 | -5 | 100% | 100% | 106% | ▼ | 101% | 100% | 104% | 98% | 108% |
| 20241125 | 3,685 | 3,740 | 3,645 | 3,715 | 145,700 | 100 | 103% | 101% | 168% | ▲ | 101% | 98% | 104% | 100% | 111% |
| 20241126 | 3,695 | 3,750 | 3,670 | 3,750 | 133,600 | 35 | 101% | 101% | 92% | ▲▲ | 97% | 99% | 102% | 100% | 111% |
| 20241127 | 3,750 | 3,750 | 3,620 | 3,645 | 94,100 | -105 | 97% | 97% | 70% | ▼ | 101% | 102% | 105% | 97% | 105% |
| 20241128 | 3,640 | 3,690 | 3,640 | 3,690 | 45,600 | 45 | 101% | 101% | 48% | ▲ | 98% | 99% | 104% | 98% | 105% |
| 20241129 | 3,690 | 3,690 | 3,610 | 3,630 | 56,000 | -60 | 98% | 98% | 123% | ▼ | 100% | 101% | 104% | 97% | 103% |
| 20241202 | 3,630 | 3,675 | 3,595 | 3,635 | 66,100 | 5 | 100% | 100% | 118% | ▲ | 102% | 98% | 101% | 97% | 103% |
| 20241203 | 3,665 | 3,780 | 3,660 | 3,725 | 172,600 | 90 | 102% | 102% | 261% | ▲▲ | 99% | 98% | 100% | 99% | 106% |
| 20241204 | 3,675 | 3,690 | 3,635 | 3,655 | 82,800 | -70 | 98% | 99% | 48% | ▼ | 100% | 99% | 99% | 97% | 104% |
| 20241205 | 3,660 | 3,680 | 3,655 | 3,655 | 88,900 | 0 | 100% | 100% | 107% | -- | 98% | 103% | 97% | 97% | 104% |
| 20241206 | 3,670 | 3,680 | 3,565 | 3,580 | 59,200 | -75 | 98% | 98% | 67% | ▼ | 100% | 107% | 0% | 95% | 101% |
| 20241209 | 3,585 | 3,630 | 3,570 | 3,575 | 68,900 | -5 | 100% | 100% | 116% | ▼▼ | 101% | 107% | 0% | 95% | 101% |
| 20241210 | 3,595 | 3,660 | 3,575 | 3,615 | 56,200 | 40 | 101% | 101% | 82% | ▲ | 100% | 105% | 0% | 96% | 102% |
| 20241211 | 3,595 | 3,630 | 3,590 | 3,605 | 54,900 | -10 | 100% | 100% | 98% | ▼ | 103% | 101% | 0% | 96% | 102% |
| 20241212 | 3,660 | 3,790 | 3,635 | 3,770 | 178,900 | 165 | 105% | 103% | 326% | ▲ | 103% | 98% | 0% | 100% | 107% |
| 20241213 | 3,730 | 3,855 | 3,730 | 3,830 | 222,300 | 60 | 102% | 103% | 124% | ▲▲ | 99% | 95% | 0% | 100% | 108% |
| 20241216 | 3,830 | 3,850 | 3,780 | 3,780 | 121,700 | -50 | 99% | 99% | 55% | ▼ | 98% | 94% | 0% | 99% | 107% |
| 20241217 | 3,780 | 3,785 | 3,685 | 3,705 | 114,200 | -75 | 98% | 98% | 94% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20241218 | 3,670 | 3,710 | 3,660 | 3,660 | 58,000 | -45 | 99% | 100% | 51% | ▼▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241219 | 3,615 | 3,670 | 3,595 | 3,630 | 104,300 | -30 | 99% | 100% | 180% | ▼▼▼▼ | 97% | 0% | 0% | 95% | 102% |
| 20241220 | 3,665 | 3,665 | 3,545 | 3,555 | 119,000 | -75 | 98% | 97% | 114% | ▼▼▼▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 21,000 | 163,200 | 17,500 | 50,800 | 3,500 | 112,400 |
| 2024-12-06 | 18,600 | 181,700 | 15,500 | 45,300 | 3,100 | 136,400 |
| 2024-11-29 | 20,100 | 187,200 | 15,400 | 48,900 | 4,700 | 138,300 |
| 2024-11-22 | 19,900 | 180,500 | 15,400 | 42,600 | 4,500 | 137,900 |
| 2024-11-15 | 20,600 | 183,300 | 13,500 | 49,300 | 7,100 | 134,000 |
| 2024-11-08 | 20,900 | 197,900 | 13,500 | 60,000 | 7,400 | 137,900 |
| 2024-11-01 | 19,200 | 165,800 | 13,500 | 38,100 | 5,700 | 127,700 |
| 2024-10-25 | 16,600 | 123,900 | 13,500 | 36,600 | 3,100 | 87,300 |
| 2024-10-18 | 17,500 | 142,600 | 13,600 | 38,400 | 3,900 | 104,200 |
| 2024-10-11 | 18,500 | 137,800 | 13,600 | 42,700 | 4,900 | 95,100 |
| 2024-10-04 | 16,800 | 144,600 | 13,500 | 42,600 | 3,300 | 102,000 |
| 2024-09-27 | 17,600 | 148,100 | 13,600 | 49,500 | 4,000 | 98,600 |
| 2024-09-20 | 17,300 | 164,200 | 13,500 | 63,300 | 3,800 | 100,900 |
| 2024-09-13 | 15,100 | 172,000 | 12,000 | 60,000 | 3,100 | 112,000 |
| 2024-09-06 | 15,300 | 162,300 | 12,100 | 60,000 | 3,200 | 102,300 |
| 2024-08-30 | 15,700 | 173,600 | 12,100 | 68,500 | 3,600 | 105,100 |
| 2024-08-23 | 16,400 | 160,200 | 12,100 | 49,200 | 4,300 | 111,000 |
| 2024-08-16 | 15,900 | 146,800 | 11,900 | 35,400 | 4,000 | 111,400 |
| 2024-08-09 | 14,800 | 144,900 | 11,800 | 33,700 | 3,000 | 111,200 |
| 2024-08-02 | 14,500 | 151,200 | 11,900 | 45,300 | 2,600 | 105,900 |
| 2024-07-26 | 18,300 | 154,500 | 13,000 | 42,900 | 5,300 | 111,600 |
| 2024-07-19 | 19,900 | 139,000 | 13,000 | 46,200 | 6,900 | 92,800 |
| 2024-07-12 | 19,800 | 116,300 | 13,100 | 45,000 | 6,700 | 71,300 |
| 2024-07-05 | 21,200 | 72,200 | 13,600 | 37,400 | 7,600 | 34,800 |
| 2024-06-28 | 19,100 | 28,800 | 13,700 | 14,400 | 5,400 | 14,400 |
| 2024-06-21 | 19,900 | 28,700 | 13,400 | 14,100 | 6,500 | 14,600 |
| 2024-06-14 | 14,400 | 30,700 | 10,800 | 15,600 | 3,600 | 15,100 |
| 2024-06-07 | 14,600 | 30,900 | 10,800 | 15,700 | 3,800 | 15,200 |
| 2024-05-31 | 15,500 | 31,500 | 9,900 | 17,000 | 5,600 | 14,500 |
| 2024-05-24 | 14,700 | 34,200 | 9,800 | 17,800 | 4,900 | 16,400 |
| 2024-05-17 | 14,200 | 33,600 | 9,800 | 18,100 | 4,400 | 15,500 |
| 2024-05-10 | 19,200 | 30,300 | 12,800 | 16,300 | 6,400 | 14,000 |
| 2024-05-02 | 20,300 | 30,100 | 12,800 | 16,700 | 7,500 | 13,400 |
| 2024-04-26 | 21,000 | 43,800 | 12,800 | 26,000 | 8,200 | 17,800 |
| 2024-04-19 | 15,500 | 46,100 | 11,300 | 26,100 | 4,200 | 20,000 |
| 2024-04-12 | 16,800 | 46,000 | 11,300 | 25,600 | 5,500 | 20,400 |
| 2024-04-05 | 12,800 | 52,200 | 9,300 | 28,000 | 3,500 | 24,200 |
| 2024-03-29 | 10,500 | 49,800 | 6,300 | 28,400 | 4,200 | 21,400 |
| 2024-03-22 | 9,000 | 55,200 | 6,300 | 28,000 | 2,700 | 27,200 |
| 2024-03-15 | 9,600 | 56,200 | 6,300 | 25,800 | 3,300 | 30,400 |
| 2024-03-08 | 10,800 | 55,000 | 6,400 | 24,000 | 4,400 | 31,000 |
| 2024-03-01 | 11,200 | 59,900 | 6,400 | 24,200 | 4,800 | 35,700 |
| 2024-02-22 | 12,700 | 65,400 | 6,600 | 24,900 | 6,100 | 40,500 |
| 2024-02-16 | 13,700 | 67,600 | 6,600 | 25,400 | 7,100 | 42,200 |
| 2024-02-09 | 14,900 | 68,800 | 6,600 | 24,400 | 8,300 | 44,400 |
| 2024-02-02 | 12,400 | 66,800 | 6,400 | 23,500 | 6,000 | 43,300 |
| 2024-01-26 | 13,100 | 67,200 | 6,300 | 23,500 | 6,800 | 43,700 |
| 2024-01-19 | 12,000 | 64,700 | 6,300 | 23,500 | 5,700 | 41,200 |
| 2024-01-12 | 13,100 | 67,100 | 6,300 | 22,400 | 6,800 | 44,700 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ4W | 350 | 2024-12-19 14:05 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UWK4 | 350 | 2024-12-05 14:57 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UTOO | 350 | 2024-11-21 14:53 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UNKA | 350 | 2024-11-07 14:37 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UK88 | 350 | 2024-10-21 15:41 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UHKY | 350 | 2024-10-04 12:14 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100U9FF | 350 | 2024-08-21 11:47 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100TAV8 | 350 | 2024-04-19 12:51 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100T7Y6 | 350 | 2024-04-04 12:51 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| S100T3N5 | 350 | 2024-03-22 14:04 | 東芝テック株式会社 | モルガン・スタンレーＭＵＦＧ証券株式会社 | 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 |
|---|---|---|---|
| 6588 | 1 | 東芝テック株式会社 | 2024-12-22 10:22:34 |
| 6588 | 2 | （訂正）「2024年度 経営方針説明会 中期経営計画（2024～2026年度）」の一部訂正について（PDF版947KB）pdf | 2024-06-27 11:30:07 |
| 6588 | 2 | 支配株主等に関する事項について（PDF版190KB）pdf | 2024-06-21 17:45:58 |
| 6588 | 2 | （数値データ訂正）「2024年3月期決算短信〔日本基準〕(連結)」における数値データ（XBRL）の一部訂正について（PDF版113KB）pdf | 2024-06-21 17:45:55 |
| 6588 | 2 | アニュアルレポート｜投資家情報：東芝テック株式会社 | 2024-06-19 06:22:03 |
| 6588 | 2 | 統合報告書（アニュアルレポート）｜投資家情報：東芝テック株式会社 | 2024-06-19 06:22:02 |
| 6588 | 2 | 有価証券報告書｜投資家情報：東芝テック株式会社 | 2024-06-19 06:22:01 |
| 6588 | 2 | ビジネスレポート｜投資家情報：東芝テック株式会社 | 2024-06-19 06:21:59 |
| 6588 | 2 | ＩＲ資料室｜投資家情報：東芝テック株式会社 | 2024-06-19 06:21:58 |
| 6588 | 2 | その他｜投資家情報：東芝テック株式会社 | 2024-06-19 06:21:57 |