| 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 | 3,440 | 3,510 | 3,440 | 3,470 | 5,600 | 35 | 101% | 101% | 46% | ▲ | 100% | 103% | 106% | 94% | 101% |
| 20250121 | 3,455 | 3,475 | 3,435 | 3,445 | 5,000 | -25 | 99% | 100% | 89% | ▼ | 100% | 103% | 106% | 93% | 100% |
| 20250122 | 3,465 | 3,470 | 3,440 | 3,450 | 3,700 | 5 | 100% | 100% | 74% | ▲ | 99% | 104% | 106% | 93% | 100% |
| 20250123 | 3,450 | 3,460 | 3,410 | 3,425 | 7,900 | -25 | 99% | 99% | 214% | ▼ | 102% | 105% | 107% | 92% | 100% |
| 20250124 | 3,425 | 3,500 | 3,425 | 3,490 | 15,300 | 65 | 102% | 102% | 194% | ▲ | 102% | 103% | 105% | 94% | 102% |
| 20250127 | 3,500 | 3,555 | 3,500 | 3,555 | 6,100 | 65 | 102% | 102% | 40% | ▲▲ | 101% | 102% | 103% | 96% | 104% |
| 20250128 | 3,565 | 3,625 | 3,550 | 3,585 | 11,000 | 30 | 101% | 101% | 180% | ▲▲▲ | 99% | 100% | 103% | 97% | 105% |
| 20250129 | 3,615 | 3,615 | 3,550 | 3,570 | 13,000 | -15 | 100% | 99% | 118% | ▼ | 100% | 100% | 104% | 96% | 104% |
| 20250130 | 3,570 | 3,645 | 3,540 | 3,580 | 10,900 | 10 | 100% | 100% | 84% | ▲ | 101% | 100% | 106% | 96% | 105% |
| 20250131 | 3,585 | 3,635 | 3,575 | 3,615 | 6,900 | 35 | 101% | 101% | 63% | ▲▲ | 100% | 100% | 105% | 97% | 106% |
| 20250203 | 3,615 | 3,670 | 3,580 | 3,625 | 30,400 | 10 | 100% | 100% | 441% | ▲▲▲ | 100% | 101% | 110% | 98% | 106% |
| 20250204 | 3,580 | 3,665 | 3,510 | 3,575 | 22,400 | -50 | 99% | 100% | 74% | ▼ | 99% | 100% | 109% | 96% | 104% |
| 20250205 | 3,620 | 3,665 | 3,540 | 3,575 | 13,200 | 0 | 100% | 99% | 59% | -- | 99% | 101% | 109% | 98% | 104% |
| 20250206 | 3,615 | 3,615 | 3,555 | 3,590 | 7,000 | 15 | 100% | 99% | 53% | ▲ | 100% | 101% | 109% | 99% | 105% |
| 20250207 | 3,615 | 3,635 | 3,590 | 3,615 | 3,400 | 25 | 101% | 100% | 49% | ▲▲ | 100% | 102% | 110% | 100% | 106% |
| 20250210 | 3,590 | 3,625 | 3,580 | 3,600 | 3,600 | -15 | 100% | 100% | 106% | ▼ | 100% | 99% | 108% | 99% | 105% |
| 20250212 | 3,650 | 3,650 | 3,610 | 3,635 | 2,900 | 35 | 101% | 100% | 81% | ▲ | 100% | 99% | 108% | 100% | 106% |
| 20250213 | 3,650 | 3,695 | 3,640 | 3,655 | 8,700 | 20 | 101% | 100% | 300% | ▲▲ | 99% | 97% | 106% | 100% | 107% |
| 20250214 | 3,710 | 3,750 | 3,515 | 3,660 | 29,300 | 5 | 100% | 99% | 337% | ▲▲▲ | 99% | 98% | 109% | 100% | 107% |
| 20250217 | 3,655 | 3,655 | 3,610 | 3,630 | 3,500 | -30 | 99% | 99% | 12% | ▼ | 99% | 99% | 109% | 99% | 106% |
| 20250218 | 3,655 | 3,655 | 3,605 | 3,610 | 10,100 | -20 | 99% | 99% | 289% | ▼▼ | 99% | 102% | 110% | 99% | 105% |
| 20250219 | 3,610 | 3,610 | 3,535 | 3,580 | 9,000 | -30 | 99% | 99% | 89% | ▼▼▼ | 100% | 103% | 111% | 98% | 105% |
| 20250220 | 3,590 | 3,595 | 3,545 | 3,595 | 7,200 | 15 | 100% | 100% | 80% | ▲ | 102% | 107% | 113% | 98% | 105% |
| 20250225 | 3,530 | 3,635 | 3,530 | 3,600 | 11,300 | 5 | 100% | 102% | 157% | ▲▲ | 100% | 105% | 110% | 98% | 103% |
| 20250226 | 3,600 | 3,630 | 3,580 | 3,605 | 7,500 | 5 | 100% | 100% | 66% | ▲▲▲ | 102% | 109% | 110% | 98% | 101% |
| 20250227 | 3,605 | 3,685 | 3,535 | 3,680 | 9,200 | 75 | 102% | 102% | 123% | ▲▲▲▲ | 101% | 108% | 108% | 100% | 103% |
| 20250228 | 3,665 | 3,745 | 3,665 | 3,715 | 9,400 | 35 | 101% | 101% | 102% | ▲▲▲▲▲ | 101% | 104% | 106% | 100% | 104% |
| 20250303 | 3,750 | 3,820 | 3,745 | 3,785 | 19,700 | 70 | 102% | 101% | 210% | ▲▲▲▲▲▲ | 101% | 104% | 106% | 100% | 106% |
| 20250304 | 3,755 | 3,795 | 3,725 | 3,780 | 6,900 | -5 | 100% | 101% | 35% | ▼ | 104% | 103% | 105% | 100% | 106% |
| 20250305 | 3,780 | 3,965 | 3,745 | 3,940 | 24,900 | 160 | 104% | 104% | 361% | ▲ | 99% | 99% | 100% | 100% | 110% |
| 20250306 | 3,935 | 3,935 | 3,855 | 3,885 | 28,600 | -55 | 99% | 99% | 115% | ▼ | 100% | 101% | 101% | 99% | 109% |
| 20250307 | 3,875 | 3,960 | 3,855 | 3,890 | 15,000 | 5 | 100% | 100% | 52% | ▲ | 100% | 101% | 101% | 99% | 109% |
| 20250310 | 3,890 | 3,900 | 3,875 | 3,890 | 5,200 | 0 | 100% | 100% | 35% | -- | 102% | 103% | 102% | 99% | 109% |
| 20250311 | 3,820 | 3,920 | 3,815 | 3,895 | 10,500 | 5 | 100% | 102% | 202% | ▲ | 101% | 103% | 101% | 99% | 109% |
| 20250312 | 3,860 | 3,915 | 3,860 | 3,880 | 6,800 | -15 | 100% | 101% | 65% | ▼ | 101% | 103% | 97% | 98% | 108% |
| 20250313 | 3,875 | 3,945 | 3,875 | 3,930 | 8,300 | 50 | 101% | 101% | 122% | ▲ | 100% | 101% | 94% | 100% | 110% |
| 20250314 | 3,930 | 3,990 | 3,890 | 3,930 | 12,200 | 0 | 100% | 100% | 147% | -- | 100% | 100% | 94% | 100% | 110% |
| 20250317 | 3,920 | 3,955 | 3,895 | 3,935 | 9,400 | 5 | 100% | 100% | 77% | ▲ | 101% | 99% | 93% | 100% | 110% |
| 20250318 | 3,935 | 3,990 | 3,935 | 3,970 | 14,600 | 35 | 101% | 101% | 155% | ▲▲ | 100% | 99% | 88% | 100% | 111% |
| 20250319 | 3,965 | 3,985 | 3,955 | 3,975 | 5,800 | 5 | 100% | 100% | 40% | ▲▲▲ | 98% | 98% | 84% | 100% | 111% |
| 20250321 | 3,980 | 4,005 | 3,920 | 3,920 | 19,700 | -55 | 99% | 98% | 340% | ▼ | 99% | 99% | 85% | 99% | 109% |
| 20250324 | 3,955 | 3,985 | 3,880 | 3,900 | 15,300 | -20 | 99% | 99% | 78% | ▼▼ | 100% | 96% | 86% | 98% | 108% |
| 20250325 | 3,910 | 3,940 | 3,890 | 3,895 | 4,700 | -5 | 100% | 100% | 31% | ▼▼▼ | 100% | 94% | 86% | 98% | 108% |
| 20250326 | 3,915 | 3,925 | 3,800 | 3,910 | 15,700 | 15 | 100% | 100% | 334% | ▲ | 100% | 94% | 86% | 98% | 108% |
| 20250327 | 3,900 | 3,900 | 3,815 | 3,900 | 16,500 | -10 | 100% | 100% | 105% | ▼ | 99% | 97% | 89% | 98% | 106% |
| 20250328 | 3,790 | 3,790 | 3,730 | 3,770 | 11,600 | -130 | 97% | 99% | 70% | ▼▼ | 99% | 94% | 91% | 95% | 101% |
| 20250331 | 3,700 | 3,725 | 3,600 | 3,655 | 14,700 | -115 | 97% | 99% | 127% | ▼▼▼ | 101% | 83% | 92% | 92% | 100% |
| 20250401 | 3,655 | 3,760 | 3,655 | 3,685 | 8,700 | 30 | 101% | 101% | 59% | ▲ | 99% | 79% | 91% | 93% | 101% |
| 20250402 | 3,685 | 3,700 | 3,645 | 3,660 | 8,300 | -25 | 99% | 99% | 95% | ▼ | 99% | 89% | 95% | 92% | 100% |
| 20250403 | 3,520 | 3,530 | 3,445 | 3,470 | 18,100 | -190 | 95% | 99% | 218% | ▼▼ | 91% | 94% | 0% | 87% | 100% |
| 20250404 | 3,340 | 3,340 | 2,903 | 3,035 | 61,800 | -435 | 87% | 91% | 341% | ▼▼▼ | 105% | 113% | 0% | 76% | 100% |
| 20250408 | 2,778 | 2,985 | 2,778 | 2,907 | 18,400 | -128 | 96% | 105% | 30% | ▼▼▼▼ | 98% | 110% | 0% | 73% | 100% |
| 20250409 | 2,870 | 2,919 | 2,766 | 2,809 | 26,400 | -98 | 97% | 98% | 143% | ▼▼▼▼▼ | 97% | 98% | 0% | 71% | 100% |
| 20250410 | 3,220 | 3,230 | 3,005 | 3,125 | 21,500 | 316 | 111% | 97% | 81% | ▲ | 105% | 107% | 0% | 79% | 111% |
| 20250411 | 3,005 | 3,150 | 2,940 | 3,150 | 18,700 | 25 | 101% | 105% | 87% | ▲▲ | 97% | 105% | 0% | 79% | 112% |
| 20250414 | 3,185 | 3,205 | 3,075 | 3,085 | 15,400 | -65 | 98% | 97% | 82% | ▼ | 101% | 108% | 0% | 78% | 110% |
| 20250415 | 3,120 | 3,195 | 3,120 | 3,160 | 8,800 | 75 | 102% | 101% | 57% | ▲ | 100% | 0% | 0% | 79% | 112% |
| 20250416 | 3,165 | 3,185 | 3,140 | 3,155 | 9,300 | -5 | 100% | 100% | 106% | ▼ | 103% | 0% | 0% | 79% | 112% |
| 20250417 | 3,140 | 3,225 | 3,140 | 3,225 | 6,200 | 70 | 102% | 103% | 67% | ▲ | 103% | 0% | 0% | 81% | 115% |
| 20250418 | 3,255 | 3,365 | 3,250 | 3,360 | 13,900 | 135 | 104% | 103% | 224% | ▲▲ | % | % | % | 86% | 120% |
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 | 1,000 | 67,100 | 0 | 25,900 | 1,000 | 41,200 |
| 2025-04-04 | 1,000 | 51,200 | 0 | 6,900 | 1,000 | 44,300 |
| 2025-03-28 | 1,800 | 61,900 | 0 | 22,400 | 1,800 | 39,500 |
| 2025-03-21 | 2,500 | 55,900 | 0 | 16,700 | 2,500 | 39,200 |
| 2025-03-14 | 2,500 | 58,400 | 0 | 19,300 | 2,500 | 39,100 |
| 2025-03-07 | 2,400 | 52,500 | 0 | 13,900 | 2,400 | 38,600 |
| 2025-02-28 | 6,800 | 59,000 | 0 | 17,900 | 6,800 | 41,100 |
| 2025-02-21 | 3,800 | 53,000 | 0 | 10,900 | 3,800 | 42,100 |
| 2025-02-14 | 1,900 | 48,900 | 100 | 7,200 | 1,800 | 41,700 |
| 2025-02-07 | 2,000 | 53,000 | 100 | 11,400 | 1,900 | 41,600 |
| 2025-01-31 | 2,100 | 50,900 | 0 | 8,100 | 2,100 | 42,800 |
| 2025-01-24 | 1,600 | 51,700 | 100 | 8,800 | 1,500 | 42,900 |
| 2025-01-17 | 1,700 | 51,100 | 100 | 8,600 | 1,600 | 42,500 |
| 2025-01-10 | 2,200 | 50,000 | 100 | 7,700 | 2,100 | 42,300 |
| 2024-12-27 | 2,900 | 50,900 | 100 | 8,700 | 2,800 | 42,200 |
| 2024-12-20 | 2,300 | 50,000 | 0 | 7,800 | 2,300 | 42,200 |
| 2024-12-13 | 2,800 | 52,100 | 0 | 7,700 | 2,800 | 44,400 |
| 2024-12-06 | 2,500 | 55,800 | 0 | 7,800 | 2,500 | 48,000 |
| 2024-11-29 | 2,900 | 51,500 | 0 | 8,100 | 2,900 | 43,400 |
| 2024-11-22 | 2,900 | 52,700 | 0 | 8,300 | 2,900 | 44,400 |
| 2024-11-15 | 2,900 | 53,900 | 0 | 8,200 | 2,900 | 45,700 |
| 2024-11-08 | 7,800 | 55,500 | 0 | 8,400 | 7,800 | 47,100 |
| 2024-11-01 | 3,600 | 66,700 | 0 | 15,600 | 3,600 | 51,100 |
| 2024-10-25 | 2,200 | 64,400 | 0 | 10,100 | 2,200 | 54,300 |
| 2024-10-18 | 1,900 | 62,100 | 0 | 10,700 | 1,900 | 51,400 |
| 2024-10-11 | 2,300 | 62,300 | 0 | 10,800 | 2,300 | 51,500 |
| 2024-10-04 | 3,600 | 54,300 | 0 | 8,200 | 3,600 | 46,100 |
| 2024-09-27 | 3,600 | 54,800 | 0 | 8,200 | 3,600 | 46,600 |
| 2024-09-20 | 3,200 | 53,900 | 0 | 8,800 | 3,200 | 45,100 |
| 2024-09-13 | 4,600 | 56,900 | 0 | 10,800 | 4,600 | 46,100 |
| 2024-09-06 | 4,700 | 56,700 | 100 | 8,800 | 4,600 | 47,900 |
| 2024-08-30 | 3,500 | 57,700 | 100 | 9,100 | 3,400 | 48,600 |
| 2024-08-23 | 2,800 | 60,500 | 0 | 10,900 | 2,800 | 49,600 |
| 2024-08-16 | 2,400 | 64,900 | 0 | 9,800 | 2,400 | 55,100 |
| 2024-08-09 | 2,400 | 69,300 | 0 | 11,200 | 2,400 | 58,100 |
| 2024-08-02 | 1,400 | 72,400 | 0 | 15,500 | 1,400 | 56,900 |
| 2024-07-26 | 2,800 | 67,600 | 0 | 15,300 | 2,800 | 52,300 |
| 2024-07-19 | 2,600 | 66,300 | 0 | 17,200 | 2,600 | 49,100 |
| 2024-07-12 | 2,900 | 64,600 | 0 | 14,800 | 2,900 | 49,800 |
| 2024-07-05 | 3,900 | 64,200 | 0 | 15,100 | 3,900 | 49,100 |
| 2024-06-28 | 3,900 | 64,000 | 0 | 15,800 | 3,900 | 48,200 |
| 2024-06-21 | 4,900 | 67,900 | 0 | 16,200 | 4,900 | 51,700 |
| 2024-06-14 | 3,300 | 69,500 | 0 | 17,800 | 3,300 | 51,700 |
| 2024-06-07 | 4,400 | 71,900 | 0 | 17,400 | 4,400 | 54,500 |
| 2024-05-31 | 5,000 | 73,000 | 0 | 19,900 | 5,000 | 53,100 |
| 2024-05-24 | 5,100 | 76,600 | 0 | 20,200 | 5,100 | 56,400 |
| 2024-05-17 | 5,500 | 72,200 | 0 | 19,600 | 5,500 | 52,600 |
| 2024-05-10 | 9,900 | 80,600 | 0 | 21,100 | 9,900 | 59,500 |
| 2024-05-02 | 8,100 | 72,900 | 0 | 14,400 | 8,100 | 58,500 |
| 2024-04-26 | 9,700 | 74,600 | 0 | 16,200 | 9,700 | 58,400 |
| 2024-04-19 | 9,400 | 75,700 | 0 | 20,600 | 9,400 | 55,100 |
| 2024-04-12 | 10,600 | 80,400 | 0 | 21,100 | 10,600 | 59,300 |
| 2024-04-05 | 8,900 | 85,100 | 0 | 23,500 | 8,900 | 61,600 |
| 2024-03-29 | 10,100 | 80,500 | 0 | 21,100 | 10,100 | 59,400 |
| 2024-03-22 | 12,800 | 94,900 | 100 | 28,100 | 12,700 | 66,800 |
| 2024-03-15 | 10,200 | 106,700 | 100 | 21,800 | 10,100 | 84,900 |
| 2024-03-08 | 11,600 | 108,900 | 0 | 31,000 | 11,600 | 77,900 |
| 2024-03-01 | 12,500 | 101,700 | 100 | 23,800 | 12,400 | 77,900 |
| 2024-02-22 | 11,100 | 112,400 | 100 | 24,000 | 11,000 | 88,400 |
| 2024-02-16 | 11,100 | 106,700 | 100 | 22,100 | 11,000 | 84,600 |
| 2024-02-09 | 11,000 | 107,700 | 0 | 27,200 | 11,000 | 80,500 |
| 2024-02-02 | 15,000 | 97,700 | 300 | 16,600 | 14,700 | 81,100 |
| 2024-01-26 | 12,300 | 81,200 | 300 | 14,900 | 12,000 | 66,300 |
| 2024-01-19 | 10,900 | 76,800 | 0 | 16,300 | 10,900 | 60,500 |
| 2024-01-12 | 9,500 | 70,400 | 0 | 14,600 | 9,500 | 55,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-03 | GOLDMAN SACHS INTERNATIONAL | 29,767 | 0.45% | ▼ | -8,900 | 3,720 | 3,850 | 3,705 | 3,830 | 22,900 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 38,667 | 0.58% | ▼ | -2,800 | 4,025 | 4,085 | 4,000 | 4,060 | 33,300 |
| 2024-03-07 | GOLDMAN SACHS INTERNATIONAL | 41,467 | 0.62% | ▲ | 6,700 | 3,910 | 3,930 | 3,830 | 3,830 | 41,100 |
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 |
|---|---|---|---|---|---|
| S100UFX5 | 350 | 2024-09-30 15:02 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100UEHT | 350 | 2024-09-20 15:03 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100UAPP | 350 | 2024-09-04 15:02 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100U8ZM | 350 | 2024-08-20 15:03 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100TIKC | 350 | 2024-05-29 15:02 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
| S100TGX6 | 350 | 2024-05-22 10:14 | （株）ティラド | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100TGUL | 350 | 2024-05-21 15:32 | 株式会社 ティラド | 株式会社 陣屋コネクト | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7236 | 2 | 第122期定時株主総会の模様 および事業報告書等を掲載いたしました - 株式会社ティラド | 2024-06-26 14:31:13 |
| 7236 | 2 | 支配株主等に関する事項について - 株式会社ティラド | 2024-06-21 18:38:28 |
| 7236 | 2 | 電子公告 - 株式会社ティラド | 2024-06-21 18:38:26 |
| 7236 | 2 | IR基本方針 - 株式会社ティラド | 2024-06-18 08:47:15 |
| 7236 | 2 | IR資料室 - 株式会社ティラド | 2024-06-15 13:10:40 |
| 7236 | 2 | IRに関するお問い合わせ - 株式会社ティラド | 2024-06-15 13:10:33 |
| 7236 | 2 | IRカレンダー - 株式会社ティラド | 2024-06-15 13:10:32 |
| 7236 | 3 | 第2四半期累計期間業績予想の修正及び特別損失の計上に関するお知らせ - 株式会社ティラド | 2024-08-05 18:31:06 |
| 7236 | 3 | フィンコイルタイプ熱交換器事業に関するお知らせ - 株式会社ティラド | 2024-08-01 01:29:53 |
| 7236 | 3 | 人事異動に関するお知らせ（2024年9月1日付） - 株式会社ティラド | 2024-07-26 18:29:33 |