| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,645 | 3,670 | 3,610 | 3,640 | 19,000 | -40 | 99% | 100% | 162% | ▼▼ | 99% | 102% | 99% | 94% | 101% |
| 20240726 | 3,655 | 3,675 | 3,610 | 3,610 | 12,200 | -30 | 99% | 99% | 64% | ▼▼▼ | 100% | 97% | 97% | 94% | 100% |
| 20240729 | 3,730 | 3,735 | 3,655 | 3,730 | 22,600 | 120 | 103% | 100% | 185% | ▲ | 99% | 91% | 98% | 97% | 103% |
| 20240730 | 3,715 | 3,715 | 3,680 | 3,695 | 8,500 | -35 | 99% | 99% | 38% | ▼ | 102% | 86% | 101% | 96% | 102% |
| 20240731 | 3,670 | 3,740 | 3,660 | 3,730 | 13,000 | 35 | 101% | 102% | 153% | ▲ | 97% | 85% | 101% | 97% | 103% |
| 20240801 | 3,735 | 3,735 | 3,615 | 3,615 | 16,500 | -115 | 97% | 97% | 127% | ▼ | 95% | 88% | 107% | 94% | 100% |
| 20240802 | 3,550 | 3,555 | 3,365 | 3,365 | 32,600 | -250 | 93% | 95% | 198% | ▼▼ | 85% | 104% | 122% | 87% | 100% |
| 20240805 | 3,145 | 3,145 | 2,665 | 2,666 | 56,400 | -699 | 79% | 85% | 173% | ▼▼▼ | 105% | 110% | 127% | 69% | 100% |
| 20240806 | 3,020 | 3,170 | 3,020 | 3,170 | 29,200 | 504 | 119% | 105% | 52% | ▲ | 97% | 104% | 119% | 82% | 119% |
| 20240807 | 3,240 | 3,295 | 3,060 | 3,140 | 39,100 | -30 | 99% | 97% | 134% | ▼ | 100% | 111% | 124% | 81% | 118% |
| 20240808 | 3,100 | 3,205 | 3,030 | 3,100 | 31,900 | -40 | 99% | 100% | 82% | ▼▼ | 102% | 110% | 120% | 80% | 116% |
| 20240809 | 3,210 | 3,310 | 3,160 | 3,280 | 27,800 | 180 | 106% | 102% | 87% | ▲ | 100% | 106% | 115% | 85% | 123% |
| 20240813 | 3,335 | 3,360 | 3,260 | 3,325 | 27,500 | 45 | 101% | 100% | 99% | ▲▲ | 101% | 104% | 115% | 86% | 125% |
| 20240814 | 3,345 | 3,395 | 3,315 | 3,375 | 33,600 | 50 | 102% | 101% | 122% | ▲▲▲ | 101% | 102% | 112% | 88% | 127% |
| 20240815 | 3,430 | 3,525 | 3,385 | 3,455 | 23,300 | 80 | 102% | 101% | 69% | ▲▲▲▲ | 100% | 99% | 109% | 91% | 130% |
| 20240816 | 3,530 | 3,540 | 3,485 | 3,530 | 18,300 | 75 | 102% | 100% | 79% | ▲▲▲▲▲ | 99% | 104% | 111% | 94% | 132% |
| 20240819 | 3,475 | 3,585 | 3,450 | 3,450 | 18,800 | -80 | 98% | 99% | 103% | ▼ | 99% | 102% | 109% | 92% | 129% |
| 20240820 | 3,520 | 3,550 | 3,495 | 3,495 | 16,900 | 45 | 101% | 99% | 90% | ▲ | 101% | 105% | 108% | 94% | 131% |
| 20240821 | 3,475 | 3,545 | 3,470 | 3,505 | 15,400 | 10 | 100% | 101% | 91% | ▲▲ | 98% | 103% | 105% | 94% | 131% |
| 20240822 | 3,570 | 3,570 | 3,490 | 3,500 | 12,300 | -5 | 100% | 98% | 80% | ▼ | 101% | 106% | 105% | 94% | 131% |
| 20240823 | 3,555 | 3,610 | 3,530 | 3,605 | 16,500 | 105 | 103% | 101% | 134% | ▲ | 100% | 105% | 104% | 97% | 135% |
| 20240826 | 3,595 | 3,655 | 3,565 | 3,595 | 19,300 | -10 | 100% | 100% | 117% | ▼ | 102% | 107% | 104% | 96% | 135% |
| 20240827 | 3,595 | 3,675 | 3,595 | 3,650 | 16,100 | 55 | 102% | 102% | 83% | ▲ | 101% | 105% | 103% | 98% | 137% |
| 20240828 | 3,650 | 3,715 | 3,620 | 3,690 | 12,500 | 40 | 101% | 101% | 78% | ▲▲ | 102% | 103% | 101% | 99% | 138% |
| 20240829 | 3,720 | 3,790 | 3,715 | 3,785 | 19,100 | 95 | 103% | 102% | 153% | ▲▲▲ | 100% | 99% | 99% | 100% | 142% |
| 20240830 | 3,785 | 3,820 | 3,760 | 3,785 | 14,200 | 0 | 100% | 100% | 74% | -- | 100% | 98% | 98% | 100% | 142% |
| 20240902 | 3,840 | 3,870 | 3,810 | 3,840 | 19,000 | 55 | 101% | 100% | 134% | ▲ | 99% | 94% | 97% | 100% | 144% |
| 20240903 | 3,875 | 3,895 | 3,820 | 3,840 | 15,500 | 0 | 100% | 99% | 82% | -- | 99% | 97% | 100% | 100% | 124% |
| 20240904 | 3,735 | 3,790 | 3,690 | 3,700 | 27,700 | -140 | 96% | 99% | 179% | ▼ | 101% | 96% | 101% | 96% | 119% |
| 20240905 | 3,700 | 3,790 | 3,685 | 3,755 | 18,600 | 55 | 101% | 101% | 67% | ▲ | 98% | 93% | 100% | 98% | 121% |
| 20240906 | 3,740 | 3,755 | 3,605 | 3,650 | 23,200 | -105 | 97% | 98% | 125% | ▼ | 101% | 97% | 105% | 95% | 111% |
| 20240909 | 3,575 | 3,620 | 3,505 | 3,610 | 19,900 | -40 | 99% | 101% | 86% | ▼▼ | 98% | 97% | 103% | 94% | 109% |
| 20240910 | 3,630 | 3,660 | 3,530 | 3,550 | 24,500 | -60 | 98% | 98% | 123% | ▼▼▼ | 96% | 101% | 102% | 92% | 105% |
| 20240911 | 3,550 | 3,550 | 3,365 | 3,405 | 25,800 | -145 | 96% | 96% | 105% | ▼▼▼▼ | 98% | 105% | 99% | 89% | 100% |
| 20240912 | 3,520 | 3,545 | 3,445 | 3,465 | 22,200 | 60 | 102% | 98% | 86% | ▲ | 101% | 108% | 101% | 90% | 102% |
| 20240913 | 3,440 | 3,485 | 3,405 | 3,470 | 17,800 | 5 | 100% | 101% | 80% | ▲▲ | 100% | 106% | 99% | 90% | 102% |
| 20240917 | 3,505 | 3,565 | 3,445 | 3,520 | 17,300 | 50 | 101% | 100% | 97% | ▲▲▲ | 101% | 105% | 98% | 92% | 103% |
| 20240918 | 3,540 | 3,610 | 3,540 | 3,585 | 13,500 | 65 | 102% | 101% | 78% | ▲▲▲▲ | 101% | 103% | 95% | 93% | 105% |
| 20240919 | 3,650 | 3,720 | 3,640 | 3,680 | 18,300 | 95 | 103% | 101% | 136% | ▲▲▲▲▲ | 100% | 100% | 92% | 96% | 108% |
| 20240920 | 3,740 | 3,765 | 3,710 | 3,725 | 17,500 | 45 | 101% | 100% | 96% | ▲▲▲▲▲▲ | 98% | 96% | 90% | 97% | 109% |
| 20240924 | 3,775 | 3,785 | 3,680 | 3,705 | 14,100 | -20 | 99% | 98% | 81% | ▼ | 99% | 94% | 92% | 96% | 109% |
| 20240925 | 3,715 | 3,720 | 3,660 | 3,690 | 8,100 | -15 | 100% | 99% | 57% | ▼▼ | 101% | 94% | 92% | 96% | 108% |
| 20240926 | 3,720 | 3,745 | 3,660 | 3,745 | 18,400 | 55 | 101% | 101% | 227% | ▲ | 99% | 94% | 93% | 98% | 110% |
| 20240927 | 3,655 | 3,655 | 3,545 | 3,620 | 16,800 | -125 | 97% | 99% | 91% | ▼ | 98% | 99% | 98% | 94% | 106% |
| 20240930 | 3,495 | 3,505 | 3,405 | 3,410 | 30,100 | -210 | 94% | 98% | 179% | ▼▼ | 100% | 100% | 98% | 89% | 100% |
| 20241001 | 3,465 | 3,495 | 3,445 | 3,480 | 9,600 | 70 | 102% | 100% | 32% | ▲ | 100% | 100% | 99% | 91% | 102% |
| 20241002 | 3,435 | 3,480 | 3,410 | 3,440 | 10,600 | -40 | 99% | 100% | 110% | ▼ | 98% | 97% | 97% | 90% | 101% |
| 20241003 | 3,510 | 3,515 | 3,440 | 3,450 | 11,400 | 10 | 100% | 98% | 108% | ▲ | 99% | 97% | 97% | 92% | 101% |
| 20241004 | 3,505 | 3,505 | 3,450 | 3,470 | 4,900 | 20 | 101% | 99% | 43% | ▲▲ | 97% | 95% | 94% | 92% | 102% |
| 20241007 | 3,575 | 3,575 | 3,450 | 3,450 | 11,600 | -20 | 99% | 97% | 237% | ▼ | 98% | 99% | 0% | 92% | 101% |
| 20241008 | 3,455 | 3,455 | 3,390 | 3,395 | 11,900 | -55 | 98% | 98% | 103% | ▼▼ | 99% | 99% | 0% | 91% | 100% |
| 20241009 | 3,445 | 3,445 | 3,355 | 3,405 | 16,300 | 10 | 100% | 99% | 137% | ▲ | 100% | 99% | 0% | 91% | 100% |
| 20241010 | 3,405 | 3,430 | 3,355 | 3,410 | 6,500 | 5 | 100% | 100% | 40% | ▲▲ | 100% | 100% | 0% | 91% | 100% |
| 20241011 | 3,415 | 3,445 | 3,410 | 3,410 | 6,100 | 0 | 100% | 100% | 94% | -- | 98% | 99% | 0% | 91% | 100% |
| 20241015 | 3,460 | 3,460 | 3,385 | 3,405 | 7,000 | -5 | 100% | 98% | 115% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241016 | 3,375 | 3,420 | 3,375 | 3,380 | 3,700 | -25 | 99% | 100% | 53% | ▼▼ | 100% | 99% | 0% | 90% | 100% |
| 20241017 | 3,380 | 3,405 | 3,350 | 3,365 | 7,800 | -15 | 100% | 100% | 211% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 3,405 | 3,410 | 3,365 | 3,410 | 7,400 | 45 | 101% | 100% | 95% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241021 | 3,385 | 3,415 | 3,370 | 3,390 | 4,400 | -20 | 99% | 100% | 59% | ▼ | 100% | 0% | 0% | 91% | 101% |
| 20241022 | 3,370 | 3,375 | 3,350 | 3,355 | 8,700 | -35 | 99% | 100% | 198% | ▼▼ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 15:05 | ティラド | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:05 | ティラド | 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 |
| 20240716 | 16:35 | ティラド | 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 |
| 20240621 | 13:30 | ティラド | 支配株主等に関する事項について |
| 20240517 | 15:00 | ティラド | (訂正)「中期経営計画T.RAD-12における株主還元方針の変更に関するお知らせ」の一部訂正について |
| 20240513 | 16:30 | ティラド | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:30 | ティラド | 特別損失（連結・個別）の発生に関するお知らせ |
| 20240513 | 16:30 | ティラド | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240513 | 16:40 | ティラド | 中期経営計画T.RAD-12における株主還元方針の変更に関するお知らせ |
| 20240227 | 09:30 | ティラド | 非上場の親会社等の決算に関するお知らせ |
| 20240205 | 15:15 | ティラド | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240205 | 15:15 | ティラド | 通期連結業績予想の修正及び期末配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| 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 |