| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,562 | 1,564 | 1,536 | 1,559 | 8,290,800 | -7 | 100% | 100% | 94% | ▼▼▼▼▼ | 101% | 105% | 107% | 88% | 100% |
| 20250311 | 1,530 | 1,541 | 1,490 | 1,540 | 7,915,100 | -19 | 99% | 101% | 95% | ▼▼▼▼▼▼ | 100% | 104% | 105% | 87% | 100% |
| 20250312 | 1,546 | 1,558 | 1,531 | 1,543 | 8,133,100 | 3 | 100% | 100% | 103% | ▲ | 98% | 103% | 101% | 87% | 100% |
| 20250313 | 1,582 | 1,605 | 1,538 | 1,545 | 11,072,100 | 2 | 100% | 98% | 136% | ▲▲ | 102% | 106% | 101% | 88% | 100% |
| 20250314 | 1,534 | 1,576 | 1,526 | 1,569 | 12,750,800 | 25 | 102% | 102% | 115% | ▲▲▲ | 101% | 100% | 96% | 89% | 102% |
| 20250317 | 1,602 | 1,618 | 1,590 | 1,613 | 8,043,700 | 44 | 103% | 101% | 63% | ▲▲▲▲ | 98% | 99% | 93% | 94% | 105% |
| 20250318 | 1,650 | 1,655 | 1,608 | 1,615 | 7,726,600 | 2 | 100% | 98% | 96% | ▲▲▲▲▲ | 100% | 102% | 88% | 95% | 105% |
| 20250319 | 1,618 | 1,639 | 1,615 | 1,623 | 6,960,100 | 9 | 101% | 100% | 90% | ▲▲▲▲▲▲ | 99% | 102% | 87% | 96% | 105% |
| 20250321 | 1,608 | 1,631 | 1,590 | 1,590 | 12,151,100 | -34 | 98% | 99% | 175% | ▼ | 100% | 102% | 88% | 94% | 103% |
| 20250324 | 1,597 | 1,606 | 1,583 | 1,601 | 6,413,100 | 11 | 101% | 100% | 53% | ▲ | 100% | 99% | 86% | 95% | 104% |
| 20250325 | 1,622 | 1,663 | 1,615 | 1,630 | 8,805,500 | 29 | 102% | 100% | 137% | ▲▲ | 99% | 93% | 85% | 97% | 106% |
| 20250326 | 1,656 | 1,657 | 1,626 | 1,642 | 7,470,900 | 13 | 101% | 99% | 85% | ▲▲▲ | 100% | 94% | 87% | 98% | 107% |
| 20250327 | 1,635 | 1,635 | 1,607 | 1,630 | 8,439,500 | -13 | 99% | 100% | 113% | ▼ | 100% | 96% | 92% | 97% | 106% |
| 20250328 | 1,600 | 1,605 | 1,578 | 1,600 | 7,981,300 | -30 | 98% | 100% | 95% | ▼▼ | 101% | 93% | 96% | 97% | 104% |
| 20250331 | 1,534 | 1,557 | 1,517 | 1,546 | 13,557,100 | -54 | 97% | 101% | 170% | ▼▼▼ | 97% | 86% | 98% | 94% | 100% |
| 20250401 | 1,552 | 1,561 | 1,499 | 1,513 | 10,233,900 | -34 | 98% | 97% | 75% | ▼▼▼▼ | 101% | 87% | 104% | 92% | 100% |
| 20250402 | 1,520 | 1,535 | 1,505 | 1,534 | 10,560,900 | 21 | 101% | 101% | 103% | ▲ | 100% | 98% | 112% | 93% | 101% |
| 20250403 | 1,417 | 1,450 | 1,402 | 1,424 | 14,521,700 | -110 | 93% | 100% | 138% | ▼ | 98% | 102% | 116% | 87% | 100% |
| 20250404 | 1,364 | 1,371 | 1,295 | 1,331 | 17,152,700 | -93 | 93% | 98% | 118% | ▼▼ | 104% | 109% | 125% | 81% | 100% |
| 20250408 | 1,265 | 1,318 | 1,265 | 1,318 | 13,836,900 | -14 | 99% | 104% | 81% | ▼▼▼ | 101% | 112% | 128% | 80% | 100% |
| 20250409 | 1,234 | 1,261 | 1,216 | 1,246 | 18,015,800 | -72 | 95% | 101% | 130% | ▼▼▼▼ | 97% | 96% | 111% | 76% | 100% |
| 20250410 | 1,426 | 1,426 | 1,358 | 1,388 | 12,278,100 | 142 | 111% | 97% | 68% | ▲ | 104% | 110% | 127% | 85% | 111% |
| 20250411 | 1,273 | 1,336 | 1,265 | 1,326 | 13,522,100 | -62 | 96% | 104% | 110% | ▼ | 102% | 103% | 122% | 81% | 106% |
| 20250414 | 1,356 | 1,412 | 1,351 | 1,384 | 12,732,500 | 58 | 104% | 102% | 94% | ▲ | 100% | 100% | 121% | 84% | 111% |
| 20250415 | 1,369 | 1,384 | 1,347 | 1,364 | 8,762,700 | -20 | 99% | 100% | 69% | ▼ | 99% | 99% | 122% | 83% | 109% |
| 20250416 | 1,364 | 1,383 | 1,350 | 1,353 | 6,526,800 | -11 | 99% | 99% | 74% | ▼▼ | 102% | 101% | 122% | 82% | 109% |
| 20250417 | 1,366 | 1,411 | 1,362 | 1,400 | 8,103,400 | 47 | 103% | 102% | 124% | ▲ | 100% | 104% | 121% | 85% | 112% |
| 20250418 | 1,371 | 1,388 | 1,368 | 1,375 | 3,964,700 | -25 | 98% | 100% | 49% | ▼ | 100% | 109% | 123% | 84% | 110% |
| 20250421 | 1,350 | 1,359 | 1,336 | 1,346 | 5,680,400 | -29 | 98% | 100% | 143% | ▼▼ | 99% | 110% | 124% | 82% | 108% |
| 20250422 | 1,340 | 1,351 | 1,322 | 1,332 | 6,578,400 | -14 | 99% | 99% | 116% | ▼▼▼ | 99% | 109% | 119% | 81% | 107% |
| 20250423 | 1,395 | 1,398 | 1,371 | 1,380 | 8,062,800 | 48 | 104% | 99% | 123% | ▲ | 100% | 111% | 116% | 84% | 111% |
| 20250424 | 1,430 | 1,444 | 1,420 | 1,428 | 8,564,300 | 49 | 104% | 100% | 106% | ▲▲ | 101% | 108% | 112% | 88% | 115% |
| 20250425 | 1,460 | 1,485 | 1,456 | 1,468 | 8,784,800 | 40 | 103% | 101% | 103% | ▲▲▲ | 99% | 105% | 108% | 92% | 118% |
| 20250428 | 1,480 | 1,491 | 1,457 | 1,460 | 8,084,100 | -9 | 99% | 99% | 92% | ▼ | 101% | 103% | 106% | 94% | 117% |
| 20250430 | 1,505 | 1,552 | 1,479 | 1,522 | 21,389,300 | 62 | 104% | 101% | 265% | ▲ | 102% | 102% | 103% | 99% | 122% |
| 20250501 | 1,552 | 1,593 | 1,543 | 1,580 | 13,443,900 | 59 | 104% | 102% | 63% | ▲▲ | 98% | 103% | 102% | 100% | 127% |
| 20250502 | 1,574 | 1,579 | 1,547 | 1,547 | 10,700,400 | -33 | 98% | 98% | 80% | ▼ | 101% | 109% | 105% | 98% | 124% |
| 20250507 | 1,526 | 1,566 | 1,522 | 1,547 | 8,130,300 | 0 | 100% | 101% | 76% | -- | 99% | 108% | 104% | 98% | 124% |
| 20250508 | 1,542 | 1,547 | 1,521 | 1,533 | 6,301,000 | -15 | 99% | 99% | 78% | ▼ | 101% | 104% | 102% | 97% | 123% |
| 20250509 | 1,573 | 1,584 | 1,554 | 1,584 | 11,259,700 | 51 | 103% | 101% | 179% | ▲ | 101% | 100% | 100% | 100% | 127% |
| 20250512 | 1,600 | 1,619 | 1,593 | 1,616 | 7,337,700 | 33 | 102% | 101% | 65% | ▲▲ | 98% | 92% | 95% | 100% | 122% |
| 20250513 | 1,687 | 1,693 | 1,661 | 1,661 | 13,350,300 | 45 | 103% | 98% | 182% | ▲▲▲ | 98% | 93% | 96% | 100% | 125% |
| 20250514 | 1,670 | 1,674 | 1,608 | 1,632 | 6,979,500 | -29 | 98% | 98% | 52% | ▼ | 99% | 97% | 100% | 98% | 123% |
| 20250515 | 1,605 | 1,612 | 1,589 | 1,593 | 6,402,500 | -40 | 98% | 99% | 92% | ▼▼ | 99% | 98% | 101% | 96% | 120% |
| 20250516 | 1,579 | 1,593 | 1,553 | 1,560 | 5,860,800 | -33 | 98% | 99% | 92% | ▼▼▼ | 100% | 99% | 99% | 94% | 117% |
| 20250519 | 1,561 | 1,569 | 1,546 | 1,555 | 5,129,300 | -5 | 100% | 100% | 88% | ▼▼▼▼ | 101% | 99% | 100% | 94% | 117% |
| 20250520 | 1,546 | 1,593 | 1,545 | 1,558 | 7,452,400 | 3 | 100% | 101% | 145% | ▲ | 99% | 101% | 100% | 94% | 117% |
| 20250521 | 1,550 | 1,560 | 1,541 | 1,541 | 6,129,700 | -17 | 99% | 99% | 82% | ▼ | 101% | 103% | 99% | 93% | 116% |
| 20250522 | 1,523 | 1,549 | 1,515 | 1,541 | 7,467,000 | 0 | 100% | 101% | 122% | -- | 100% | 104% | 98% | 93% | 116% |
| 20250523 | 1,542 | 1,551 | 1,533 | 1,537 | 5,162,400 | -4 | 100% | 100% | 69% | ▼ | 100% | 106% | 0% | 93% | 111% |
| 20250526 | 1,516 | 1,523 | 1,505 | 1,523 | 5,268,100 | -14 | 99% | 100% | 102% | ▼▼ | 101% | 103% | 0% | 92% | 107% |
| 20250527 | 1,553 | 1,573 | 1,531 | 1,571 | 6,835,500 | 48 | 103% | 101% | 130% | ▲ | 98% | 96% | 0% | 95% | 108% |
| 20250528 | 1,600 | 1,600 | 1,565 | 1,567 | 6,132,400 | -4 | 100% | 98% | 90% | ▼ | 101% | 98% | 0% | 94% | 107% |
| 20250529 | 1,582 | 1,607 | 1,579 | 1,602 | 7,142,600 | 35 | 102% | 101% | 116% | ▲ | 102% | 98% | 0% | 96% | 105% |
| 20250530 | 1,574 | 1,600 | 1,573 | 1,600 | 21,674,900 | -2 | 100% | 102% | 303% | ▼ | 98% | 97% | 0% | 96% | 105% |
| 20250602 | 1,566 | 1,571 | 1,536 | 1,536 | 6,051,500 | -64 | 96% | 98% | 28% | ▼▼ | 99% | 99% | 0% | 92% | 101% |
| 20250603 | 1,529 | 1,529 | 1,506 | 1,508 | 6,102,700 | -28 | 98% | 99% | 101% | ▼▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20250604 | 1,548 | 1,565 | 1,537 | 1,543 | 6,346,900 | 35 | 102% | 100% | 104% | ▲ | 99% | 0% | 0% | 93% | 102% |
| 20250605 | 1,519 | 1,522 | 1,498 | 1,507 | 6,126,500 | -36 | 98% | 99% | 97% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20250606 | 1,507 | 1,516 | 1,495 | 1,514 | 5,330,300 | 7 | 100% | 100% | 87% | ▲ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,924,700 | 3,453,300 | 734,200 | 1,622,800 | 1,190,500 | 1,830,500 |
| 2025-05-23 | 1,985,400 | 3,500,000 | 734,600 | 1,603,200 | 1,250,800 | 1,896,800 |
| 2025-05-16 | 1,606,200 | 3,464,500 | 740,500 | 1,592,700 | 865,700 | 1,871,800 |
| 2025-05-09 | 1,542,200 | 3,488,400 | 745,800 | 1,621,100 | 796,400 | 1,867,300 |
| 2025-05-02 | 1,501,300 | 3,625,600 | 700,700 | 1,639,400 | 800,600 | 1,986,200 |
| 2025-04-25 | 1,303,800 | 3,639,900 | 700,900 | 1,621,500 | 602,900 | 2,018,400 |
| 2025-04-18 | 1,266,900 | 3,792,700 | 754,400 | 1,619,200 | 512,500 | 2,173,500 |
| 2025-04-11 | 1,080,400 | 3,714,700 | 654,800 | 1,590,100 | 425,600 | 2,124,600 |
| 2025-04-04 | 728,700 | 4,504,600 | 533,700 | 1,875,800 | 195,000 | 2,628,800 |
| 2025-03-28 | 743,500 | 5,106,900 | 504,000 | 1,966,500 | 239,500 | 3,140,400 |
| 2025-03-21 | 804,800 | 5,380,200 | 506,500 | 1,945,100 | 298,300 | 3,435,100 |
| 2025-03-14 | 376,200 | 5,444,300 | 134,700 | 1,971,800 | 241,500 | 3,472,500 |
| 2025-03-07 | 454,600 | 5,597,600 | 132,000 | 1,986,600 | 322,600 | 3,611,000 |
| 2025-02-28 | 411,500 | 5,675,400 | 126,000 | 1,963,800 | 285,500 | 3,711,600 |
| 2025-02-21 | 424,600 | 5,718,100 | 187,700 | 2,234,400 | 236,900 | 3,483,700 |
| 2025-02-14 | 415,000 | 5,167,700 | 184,200 | 1,925,200 | 230,800 | 3,242,500 |
| 2025-02-07 | 497,200 | 5,138,700 | 181,300 | 1,923,500 | 315,900 | 3,215,200 |
| 2025-01-31 | 528,100 | 3,560,100 | 187,600 | 1,751,000 | 340,500 | 1,809,100 |
| 2025-01-24 | 571,000 | 3,494,200 | 185,900 | 1,640,800 | 385,100 | 1,853,400 |
| 2025-01-17 | 565,800 | 3,591,200 | 218,800 | 1,668,100 | 347,000 | 1,923,100 |
| 2025-01-10 | 448,800 | 3,561,100 | 120,500 | 1,658,300 | 328,300 | 1,902,800 |
| 2024-12-27 | 764,400 | 2,881,800 | 147,700 | 1,698,100 | 616,700 | 1,183,700 |
| 2024-12-20 | 612,200 | 3,031,900 | 148,800 | 1,526,200 | 463,400 | 1,505,700 |
| 2024-12-13 | 693,600 | 3,152,600 | 153,900 | 1,488,900 | 539,700 | 1,663,700 |
| 2024-12-06 | 734,100 | 3,400,900 | 151,200 | 1,572,300 | 582,900 | 1,828,600 |
| 2024-11-29 | 696,000 | 3,896,700 | 168,700 | 1,742,900 | 527,300 | 2,153,800 |
| 2024-11-22 | 661,700 | 3,826,300 | 144,500 | 1,667,300 | 517,200 | 2,159,000 |
| 2024-11-15 | 693,600 | 3,570,800 | 153,000 | 1,624,200 | 540,600 | 1,946,600 |
| 2024-11-08 | 780,500 | 3,532,500 | 159,600 | 1,661,200 | 620,900 | 1,871,300 |
| 2024-11-01 | 495,600 | 5,349,000 | 145,200 | 2,022,200 | 350,400 | 3,326,800 |
| 2024-10-25 | 726,700 | 4,828,700 | 166,500 | 1,880,900 | 560,200 | 2,947,800 |
| 2024-10-18 | 582,400 | 4,993,300 | 160,500 | 1,908,300 | 421,900 | 3,085,000 |
| 2024-10-11 | 674,800 | 4,624,400 | 162,400 | 1,845,600 | 512,400 | 2,778,800 |
| 2024-10-04 | 637,700 | 4,820,100 | 138,400 | 1,879,000 | 499,300 | 2,941,100 |
| 2024-09-27 | 768,400 | 4,526,400 | 147,300 | 1,830,000 | 621,100 | 2,696,400 |
| 2024-09-20 | 177,700 | 997,600 | 29,100 | 364,300 | 148,600 | 633,300 |
| 2024-09-13 | 170,300 | 997,900 | 27,400 | 361,600 | 142,900 | 636,300 |
| 2024-09-06 | 158,400 | 977,300 | 27,900 | 356,500 | 130,500 | 620,800 |
| 2024-08-30 | 209,200 | 823,200 | 32,400 | 322,700 | 176,800 | 500,500 |
| 2024-08-23 | 214,400 | 756,000 | 32,000 | 302,400 | 182,400 | 453,600 |
| 2024-08-16 | 270,100 | 681,500 | 35,400 | 292,100 | 234,700 | 389,400 |
| 2024-08-09 | 186,800 | 818,100 | 27,200 | 296,600 | 159,600 | 521,500 |
| 2024-08-02 | 259,800 | 857,100 | 33,400 | 306,800 | 226,400 | 550,300 |
| 2024-07-26 | 336,700 | 687,500 | 42,300 | 277,200 | 294,400 | 410,300 |
| 2024-07-19 | 420,800 | 866,200 | 52,800 | 425,400 | 368,000 | 440,800 |
| 2024-07-12 | 427,700 | 871,200 | 51,800 | 426,300 | 375,900 | 444,900 |
| 2024-07-05 | 475,000 | 812,200 | 57,600 | 401,000 | 417,400 | 411,200 |
| 2024-06-28 | 410,800 | 721,000 | 55,600 | 333,300 | 355,200 | 387,700 |
| 2024-06-21 | 374,400 | 654,600 | 54,200 | 275,500 | 320,200 | 379,100 |
| 2024-06-14 | 346,700 | 427,200 | 57,300 | 259,300 | 289,400 | 167,900 |
| 2024-06-07 | 380,000 | 463,300 | 62,400 | 297,900 | 317,600 | 165,400 |
| 2024-05-31 | 271,300 | 565,300 | 62,000 | 323,100 | 209,300 | 242,200 |
| 2024-05-24 | 256,900 | 630,300 | 62,300 | 333,600 | 194,600 | 296,700 |
| 2024-05-17 | 214,800 | 708,200 | 58,000 | 351,100 | 156,800 | 357,100 |
| 2024-05-10 | 212,800 | 806,600 | 48,200 | 372,200 | 164,600 | 434,400 |
| 2024-05-02 | 241,700 | 810,100 | 48,000 | 364,600 | 193,700 | 445,500 |
| 2024-04-26 | 275,600 | 683,900 | 48,800 | 338,000 | 226,800 | 345,900 |
| 2024-04-19 | 255,900 | 706,200 | 47,300 | 341,500 | 208,600 | 364,700 |
| 2024-04-12 | 326,500 | 588,600 | 54,700 | 311,100 | 271,800 | 277,500 |
| 2024-04-05 | 382,400 | 622,400 | 53,000 | 316,300 | 329,400 | 306,100 |
| 2024-03-29 | 313,000 | 657,300 | 52,700 | 319,300 | 260,300 | 338,000 |
| 2024-03-22 | 436,300 | 647,300 | 113,500 | 298,100 | 322,800 | 349,200 |
| 2024-03-15 | 423,000 | 634,600 | 107,700 | 281,200 | 315,300 | 353,400 |
| 2024-03-08 | 477,500 | 602,700 | 112,900 | 280,700 | 364,600 | 322,000 |
| 2024-03-01 | 469,200 | 541,200 | 113,100 | 267,800 | 356,100 | 273,400 |
| 2024-02-22 | 467,700 | 488,500 | 115,600 | 256,400 | 352,100 | 232,100 |
| 2024-02-16 | 474,700 | 491,000 | 114,900 | 254,400 | 359,800 | 236,600 |
| 2024-02-09 | 535,200 | 492,400 | 117,500 | 255,100 | 417,700 | 237,300 |
| 2024-02-02 | 551,900 | 489,800 | 126,400 | 256,500 | 425,500 | 233,300 |
| 2024-01-26 | 529,700 | 493,400 | 124,000 | 263,100 | 405,700 | 230,300 |
| 2024-01-19 | 581,700 | 478,500 | 142,700 | 281,100 | 439,000 | 197,400 |
| 2024-01-12 | 541,600 | 527,900 | 88,300 | 289,000 | 453,300 | 238,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250428 | 15:30 | ＴＤＫ | 2025年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20250428 | 15:30 | ＴＤＫ | 剰余金の配当に関するお知らせ |
| 20250131 | 14:30 | ＴＤＫ | 2025年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20241203 | 14:30 | ＴＤＫ | 事後交付型株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20241101 | 14:30 | ＴＤＫ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241101 | 14:30 | ＴＤＫ | 通期連結業績予想の修正並びに剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241101 | 16:00 | ＴＤＫ | 事後交付型株式報酬としての自己株式の処分に関するお知らせ |
| 20240821 | 15:00 | ＴＤＫ | 事後交付型株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240730 | 16:00 | ＴＤＫ | 事後交付型株式報酬としての自己株式の処分に関するお知らせ |
| 20240730 | 15:00 | ＴＤＫ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240730 | 15:00 | ＴＤＫ | 株式分割及び定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240627 | 15:00 | ＴＤＫ | 投資単位の引下げに関する考え方及び方針等について |
| 20240522 | 08:00 | ＴＤＫ | 長期ビジョンおよび中期経営計画の策定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6762 | 2 | IRサイトの評価｜株主・投資家情報｜TDK株式会社 | 2024-06-19 13:56:46 |
| 6762 | 2 | 免責事項 | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:56:24 |
| 6762 | 2 | ディスクロージャーポリシー | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:56:14 |
| 6762 | 2 | IRサイトの使い方｜株主・投資家情報｜TDK株式会社 | 2024-06-19 13:56:02 |
| 6762 | 2 | 専門用語の解説 | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:55:39 |
| 6762 | 2 | お問い合わせ | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:55:29 |
| 6762 | 2 | よくあるご質問 | 株主・投資家情報 | TDK株式会社 | 2024-06-19 13:55:19 |
| 6762 | 2 | 2024年3月期 通期 決算説明会 Q & A | TDK | 2024-06-19 13:54:37 |
| 6762 | 2 | 2024年3月期 通期決算説明会 | 2024-06-19 13:54:27 |
| 6762 | 2 | 2024年3月期 通期 決算説明会 | TDK | 2024-06-19 13:54:26 |