| 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 | 9,300 | 9,608 | 9,294 | 9,379 | 3,136,700 | 379 | 104% | 101% | 116% | ▲▲▲▲ | 99% | 20% | 20% | 93% | 110% |
| 20240925 | 9,567 | 9,587 | 9,402 | 9,453 | 2,168,400 | 74 | 101% | 99% | 69% | ▲▲▲▲▲ | 100% | 20% | 20% | 93% | 111% |
| 20240926 | 9,566 | 9,637 | 9,403 | 9,593 | 2,191,800 | 140 | 101% | 100% | 101% | ▲▲▲▲▲▲ | 101% | 98% | 97% | 95% | 113% |
| 20240927 | 1,954 | 1,975 | 1,895 | 1,971 | 8,676,300 | -7,623 | 21% | 101% | 396% | ▼ | 100% | 105% | 103% | 19% | 100% |
| 20240930 | 1,831 | 1,889 | 1,800 | 1,823 | 14,859,700 | -148 | 93% | 100% | 171% | ▼▼ | 104% | 105% | 100% | 18% | 100% |
| 20241001 | 1,876 | 1,957 | 1,866 | 1,948 | 11,219,500 | 125 | 107% | 104% | 76% | ▲ | 99% | 105% | 101% | 19% | 107% |
| 20241002 | 1,870 | 1,897 | 1,838 | 1,848 | 11,353,500 | -100 | 95% | 99% | 101% | ▼ | 98% | 98% | 96% | 19% | 101% |
| 20241003 | 1,960 | 1,969 | 1,910 | 1,916 | 10,589,600 | 68 | 104% | 98% | 93% | ▲ | 100% | 100% | 99% | 20% | 105% |
| 20241004 | 1,907 | 1,927 | 1,880 | 1,898 | 7,021,700 | -18 | 99% | 100% | 66% | ▼ | 100% | 97% | 100% | 20% | 104% |
| 20241007 | 1,958 | 1,975 | 1,934 | 1,963 | 9,131,600 | 65 | 103% | 100% | 130% | ▲ | 100% | 98% | 108% | 20% | 108% |
| 20241008 | 1,926 | 1,935 | 1,907 | 1,921 | 6,096,900 | -42 | 98% | 100% | 67% | ▼ | 98% | 97% | 106% | 20% | 105% |
| 20241009 | 1,950 | 1,950 | 1,915 | 1,915 | 6,560,800 | -6 | 100% | 98% | 108% | ▼▼ | 98% | 95% | 107% | 20% | 105% |
| 20241010 | 1,941 | 1,950 | 1,888 | 1,899 | 6,691,000 | -16 | 99% | 98% | 102% | ▼▼▼ | 97% | 94% | 107% | 20% | 104% |
| 20241011 | 1,937 | 1,937 | 1,880 | 1,887 | 8,089,400 | -12 | 99% | 97% | 121% | ▼▼▼▼ | 99% | 95% | 109% | 20% | 104% |
| 20241015 | 1,911 | 1,935 | 1,886 | 1,890 | 7,251,200 | 3 | 100% | 99% | 90% | ▲ | 102% | 99% | 114% | 20% | 104% |
| 20241016 | 1,816 | 1,861 | 1,809 | 1,853 | 8,284,000 | -37 | 98% | 102% | 114% | ▼ | 98% | 97% | 112% | 19% | 102% |
| 20241017 | 1,855 | 1,858 | 1,821 | 1,825 | 7,011,700 | -28 | 98% | 98% | 85% | ▼▼ | 100% | 100% | 113% | 19% | 100% |
| 20241018 | 1,830 | 1,847 | 1,805 | 1,822 | 4,483,000 | -4 | 100% | 100% | 64% | ▼▼▼ | 99% | 101% | 114% | 19% | 100% |
| 20241021 | 1,822 | 1,829 | 1,799 | 1,799 | 4,871,000 | -23 | 99% | 99% | 109% | ▼▼▼▼ | 99% | 103% | 115% | 19% | 100% |
| 20241022 | 1,812 | 1,832 | 1,784 | 1,802 | 6,125,600 | 3 | 100% | 99% | 126% | ▲ | 101% | 105% | 116% | 19% | 100% |
| 20241023 | 1,788 | 1,815 | 1,787 | 1,807 | 4,753,700 | 5 | 100% | 101% | 78% | ▲▲ | 103% | 106% | 117% | 19% | 100% |
| 20241024 | 1,776 | 1,844 | 1,769 | 1,833 | 7,936,800 | 27 | 101% | 103% | 167% | ▲▲▲ | 99% | 102% | 112% | 19% | 102% |
| 20241025 | 1,851 | 1,860 | 1,804 | 1,837 | 6,426,300 | 4 | 100% | 99% | 81% | ▲▲▲▲ | 103% | 102% | 115% | 93% | 102% |
| 20241028 | 1,803 | 1,890 | 1,803 | 1,859 | 6,779,500 | 22 | 101% | 103% | 105% | ▲▲▲▲▲ | 101% | 106% | 109% | 95% | 103% |
| 20241029 | 1,848 | 1,878 | 1,832 | 1,870 | 5,632,300 | 12 | 101% | 101% | 83% | ▲▲▲▲▲▲ | 99% | 109% | 105% | 95% | 104% |
| 20241030 | 1,901 | 1,907 | 1,869 | 1,886 | 21,568,200 | 16 | 101% | 99% | 383% | ▲▲▲▲▲▲▲ | 99% | 111% | 107% | 96% | 105% |
| 20241031 | 1,866 | 1,871 | 1,814 | 1,843 | 9,445,100 | -43 | 98% | 99% | 44% | ▼ | 105% | 116% | 111% | 94% | 102% |
| 20241101 | 1,763 | 1,898 | 1,748 | 1,848 | 21,696,400 | 6 | 100% | 105% | 230% | ▲ | 104% | 108% | 107% | 94% | 103% |
| 20241105 | 1,885 | 2,032 | 1,873 | 1,960 | 16,508,400 | 112 | 106% | 104% | 76% | ▲▲ | 104% | 104% | 102% | 100% | 109% |
| 20241106 | 2,000 | 2,099 | 1,990 | 2,076 | 14,080,100 | 116 | 106% | 104% | 85% | ▲▲▲ | 99% | 100% | 99% | 100% | 115% |
| 20241107 | 2,069 | 2,087 | 1,998 | 2,045 | 10,461,300 | -31 | 99% | 99% | 74% | ▼ | 98% | 96% | 99% | 99% | 114% |
| 20241108 | 2,091 | 2,096 | 2,021 | 2,044 | 10,299,100 | -2 | 100% | 98% | 98% | ▼▼ | 100% | 98% | 102% | 98% | 114% |
| 20241111 | 2,022 | 2,049 | 2,020 | 2,028 | 4,991,300 | -16 | 99% | 100% | 48% | ▼▼▼ | 102% | 98% | 101% | 98% | 113% |
| 20241112 | 2,039 | 2,114 | 2,025 | 2,071 | 8,536,100 | 43 | 102% | 102% | 171% | ▲ | 99% | 95% | 101% | 100% | 115% |
| 20241113 | 2,046 | 2,063 | 2,001 | 2,016 | 7,765,300 | -55 | 97% | 99% | 91% | ▼ | 97% | 94% | 101% | 97% | 112% |
| 20241114 | 2,050 | 2,050 | 1,970 | 1,981 | 8,516,300 | -36 | 98% | 97% | 110% | ▼▼ | 100% | 96% | 104% | 95% | 110% |
| 20241115 | 1,997 | 2,025 | 1,989 | 1,989 | 6,678,900 | 8 | 100% | 100% | 78% | ▲ | 100% | 96% | 105% | 96% | 111% |
| 20241118 | 1,961 | 2,007 | 1,954 | 1,954 | 5,400,500 | -35 | 98% | 100% | 81% | ▼ | 99% | 98% | 107% | 94% | 109% |
| 20241119 | 1,931 | 1,934 | 1,897 | 1,912 | 7,671,000 | -42 | 98% | 99% | 142% | ▼▼ | 100% | 99% | 108% | 92% | 106% |
| 20241120 | 1,916 | 1,921 | 1,900 | 1,919 | 4,902,400 | 7 | 100% | 100% | 64% | ▲ | 99% | 98% | 109% | 92% | 106% |
| 20241121 | 1,903 | 1,913 | 1,878 | 1,882 | 6,068,100 | -37 | 98% | 99% | 124% | ▼ | 100% | 102% | 109% | 91% | 103% |
| 20241122 | 1,882 | 1,895 | 1,862 | 1,876 | 6,468,000 | -7 | 100% | 100% | 107% | ▼▼ | 100% | 102% | 108% | 90% | 102% |
| 20241125 | 1,900 | 1,937 | 1,881 | 1,898 | 15,359,100 | 23 | 101% | 100% | 237% | ▲ | 97% | 106% | 108% | 91% | 103% |
| 20241126 | 1,898 | 1,907 | 1,838 | 1,849 | 6,873,100 | -50 | 97% | 97% | 45% | ▼ | 100% | 109% | 110% | 89% | 100% |
| 20241127 | 1,874 | 1,898 | 1,867 | 1,872 | 6,781,000 | 24 | 101% | 100% | 99% | ▲ | 104% | 111% | 111% | 90% | 102% |
| 20241128 | 1,845 | 1,921 | 1,833 | 1,918 | 6,630,400 | 46 | 102% | 104% | 98% | ▲▲ | 101% | 108% | 107% | 92% | 104% |
| 20241129 | 1,913 | 1,937 | 1,902 | 1,929 | 5,708,400 | 12 | 101% | 101% | 86% | ▲▲▲ | 103% | 106% | 105% | 93% | 104% |
| 20241202 | 1,951 | 2,010 | 1,948 | 2,010 | 7,431,000 | 81 | 104% | 103% | 130% | ▲▲▲▲ | 102% | 101% | 102% | 97% | 109% |
| 20241203 | 2,010 | 2,065 | 1,996 | 2,047 | 8,849,000 | 38 | 102% | 102% | 119% | ▲▲▲▲▲ | 99% | 98% | 100% | 99% | 111% |
| 20241204 | 2,047 | 2,053 | 2,020 | 2,031 | 5,392,700 | -17 | 99% | 99% | 61% | ▼ | 101% | 98% | 98% | 98% | 110% |
| 20241205 | 2,055 | 2,072 | 2,032 | 2,069 | 6,564,800 | 38 | 102% | 101% | 122% | ▲ | 98% | 99% | 97% | 100% | 112% |
| 20241206 | 2,075 | 2,077 | 2,009 | 2,028 | 4,873,900 | -41 | 98% | 98% | 74% | ▼ | 99% | 100% | 0% | 98% | 110% |
| 20241209 | 2,039 | 2,045 | 1,999 | 2,009 | 4,961,700 | -19 | 99% | 99% | 102% | ▼▼ | 99% | 100% | 0% | 97% | 109% |
| 20241210 | 2,035 | 2,041 | 1,992 | 2,013 | 5,379,500 | 4 | 100% | 99% | 108% | ▲ | 100% | 103% | 0% | 97% | 109% |
| 20241211 | 1,999 | 2,017 | 1,992 | 2,005 | 4,841,400 | -8 | 100% | 100% | 90% | ▼ | 99% | 100% | 0% | 97% | 108% |
| 20241212 | 2,065 | 2,076 | 2,040 | 2,046 | 6,255,800 | 42 | 102% | 99% | 129% | ▲ | 101% | 103% | 0% | 99% | 111% |
| 20241213 | 1,999 | 2,046 | 1,998 | 2,025 | 8,253,500 | -21 | 99% | 101% | 132% | ▼ | 100% | 100% | 0% | 98% | 110% |
| 20241216 | 2,025 | 2,034 | 2,002 | 2,028 | 2,596,200 | 3 | 100% | 100% | 31% | ▲ | 101% | 99% | 0% | 98% | 110% |
| 20241217 | 2,040 | 2,067 | 2,025 | 2,052 | 4,729,300 | 25 | 101% | 101% | 182% | ▲▲ | 101% | 0% | 0% | 99% | 111% |
| 20241218 | 2,045 | 2,086 | 2,037 | 2,055 | 5,402,000 | 3 | 100% | 101% | 114% | ▲▲▲ | 101% | 0% | 0% | 99% | 111% |
| 20241219 | 1,975 | 2,011 | 1,945 | 1,996 | 6,496,600 | -59 | 97% | 101% | 120% | ▼ | 99% | 0% | 0% | 96% | 108% |
| 20241220 | 2,036 | 2,062 | 2,019 | 2,019 | 11,788,400 | 23 | 101% | 99% | 181% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHJ8 | 350 | 2024-10-07 10:15 | ＴＤＫ株式会社 | キャピタル・リサーチ・アンド・マネージメント・カンパニー | 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 |
|---|---|---|---|
| 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 |