| 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 | 267 | 271 | 265 | 271 | 67,400 | 7 | 103% | 101% | 117% | ▲ | 101% | 104% | 107% | 97% | 105% |
| 20250121 | 274 | 277 | 271 | 277 | 38,000 | 6 | 102% | 101% | 56% | ▲▲ | 100% | 103% | 105% | 99% | 107% |
| 20250122 | 278 | 281 | 276 | 278 | 46,600 | 1 | 100% | 100% | 123% | ▲▲▲ | 101% | 103% | 105% | 99% | 107% |
| 20250123 | 279 | 282 | 277 | 282 | 52,600 | 4 | 101% | 101% | 113% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 108% |
| 20250124 | 281 | 284 | 280 | 282 | 47,100 | 0 | 100% | 100% | 90% | -- | 99% | 96% | 102% | 100% | 108% |
| 20250127 | 286 | 286 | 283 | 284 | 39,700 | 2 | 101% | 99% | 84% | ▲ | 100% | 98% | 104% | 100% | 108% |
| 20250128 | 286 | 287 | 282 | 286 | 36,500 | 2 | 101% | 100% | 92% | ▲▲ | 98% | 98% | 104% | 100% | 108% |
| 20250129 | 287 | 287 | 282 | 282 | 63,400 | -4 | 99% | 98% | 174% | ▼ | 94% | 101% | 106% | 99% | 107% |
| 20250130 | 282 | 283 | 266 | 266 | 478,000 | -16 | 94% | 94% | 754% | ▼▼ | 101% | 106% | 111% | 93% | 101% |
| 20250131 | 272 | 277 | 271 | 275 | 102,300 | 9 | 103% | 101% | 21% | ▲ | 100% | 104% | 108% | 96% | 104% |
| 20250203 | 278 | 279 | 275 | 279 | 65,500 | 4 | 101% | 100% | 64% | ▲▲ | 100% | 104% | 108% | 98% | 106% |
| 20250204 | 280 | 283 | 279 | 281 | 28,800 | 2 | 101% | 100% | 44% | ▲▲▲ | 101% | 103% | 108% | 98% | 106% |
| 20250205 | 283 | 285 | 282 | 285 | 31,900 | 4 | 101% | 101% | 111% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 108% |
| 20250206 | 285 | 287 | 284 | 287 | 36,600 | 2 | 101% | 101% | 115% | ▲▲▲▲▲ | 101% | 101% | 109% | 100% | 109% |
| 20250207 | 287 | 291 | 287 | 289 | 52,800 | 2 | 101% | 101% | 144% | ▲▲▲▲▲▲ | 101% | 100% | 108% | 100% | 109% |
| 20250210 | 290 | 292 | 289 | 292 | 35,300 | 3 | 101% | 101% | 67% | ▲▲▲▲▲▲▲ | 99% | 100% | 107% | 100% | 111% |
| 20250212 | 293 | 294 | 290 | 290 | 39,200 | -2 | 99% | 99% | 111% | ▼ | 99% | 99% | 106% | 99% | 110% |
| 20250213 | 294 | 294 | 290 | 290 | 41,800 | 0 | 100% | 99% | 107% | -- | 99% | 100% | 108% | 99% | 110% |
| 20250214 | 291 | 291 | 288 | 288 | 54,700 | -2 | 99% | 99% | 131% | ▼ | 100% | 101% | 108% | 99% | 109% |
| 20250217 | 290 | 291 | 289 | 291 | 28,000 | 3 | 101% | 100% | 51% | ▲ | 100% | 101% | 108% | 100% | 109% |
| 20250218 | 292 | 292 | 290 | 292 | 43,300 | 1 | 100% | 100% | 155% | ▲▲ | 99% | 102% | 111% | 100% | 110% |
| 20250219 | 292 | 292 | 289 | 290 | 24,500 | -2 | 99% | 99% | 57% | ▼ | 100% | 103% | 111% | 99% | 109% |
| 20250220 | 290 | 292 | 289 | 289 | 26,900 | -1 | 100% | 100% | 110% | ▼▼ | 100% | 103% | 110% | 99% | 109% |
| 20250225 | 293 | 293 | 290 | 292 | 48,200 | 3 | 101% | 100% | 179% | ▲ | 100% | 102% | 110% | 100% | 110% |
| 20250226 | 294 | 295 | 292 | 294 | 34,500 | 2 | 101% | 100% | 72% | ▲▲ | 101% | 103% | 110% | 100% | 111% |
| 20250227 | 294 | 298 | 294 | 298 | 40,000 | 4 | 101% | 101% | 116% | ▲▲▲ | 100% | 101% | 108% | 100% | 112% |
| 20250228 | 299 | 300 | 298 | 298 | 41,200 | 0 | 100% | 100% | 103% | -- | 100% | 102% | 108% | 100% | 112% |
| 20250303 | 300 | 302 | 298 | 301 | 66,500 | 3 | 101% | 100% | 161% | ▲ | 99% | 103% | 107% | 100% | 113% |
| 20250304 | 303 | 303 | 296 | 300 | 53,800 | -1 | 100% | 99% | 81% | ▼ | 101% | 104% | 108% | 100% | 109% |
| 20250305 | 300 | 302 | 299 | 302 | 32,500 | 2 | 101% | 101% | 60% | ▲ | 100% | 103% | 107% | 100% | 108% |
| 20250306 | 303 | 307 | 302 | 303 | 100,700 | 1 | 100% | 100% | 310% | ▲▲ | 100% | 103% | 106% | 100% | 108% |
| 20250307 | 305 | 309 | 304 | 305 | 58,700 | 2 | 101% | 100% | 58% | ▲▲▲ | 101% | 101% | 102% | 100% | 107% |
| 20250310 | 309 | 312 | 307 | 312 | 68,700 | 7 | 102% | 101% | 117% | ▲▲▲▲ | 100% | 100% | 101% | 100% | 109% |
| 20250311 | 312 | 312 | 306 | 312 | 50,900 | 0 | 100% | 100% | 74% | -- | 100% | 101% | 101% | 100% | 108% |
| 20250312 | 312 | 313 | 310 | 313 | 50,200 | 1 | 100% | 100% | 99% | ▲ | 100% | 101% | 96% | 100% | 109% |
| 20250313 | 313 | 314 | 310 | 313 | 49,500 | 0 | 100% | 100% | 99% | -- | 100% | 103% | 95% | 100% | 109% |
| 20250314 | 314 | 314 | 312 | 313 | 28,000 | 0 | 100% | 100% | 57% | -- | 99% | 103% | 93% | 100% | 109% |
| 20250317 | 315 | 315 | 308 | 311 | 113,500 | -2 | 99% | 99% | 405% | ▼ | 100% | 103% | 93% | 99% | 108% |
| 20250318 | 313 | 314 | 311 | 314 | 39,700 | 3 | 101% | 100% | 35% | ▲ | 100% | 101% | 91% | 100% | 109% |
| 20250319 | 314 | 315 | 311 | 315 | 42,300 | 1 | 100% | 100% | 107% | ▲▲ | 102% | 100% | 89% | 100% | 109% |
| 20250321 | 316 | 324 | 316 | 323 | 121,600 | 8 | 103% | 102% | 287% | ▲▲▲ | 99% | 97% | 86% | 100% | 112% |
| 20250324 | 325 | 325 | 318 | 322 | 129,000 | -1 | 100% | 99% | 106% | ▼ | 97% | 92% | 86% | 100% | 111% |
| 20250325 | 325 | 325 | 316 | 316 | 110,200 | -6 | 98% | 97% | 85% | ▼▼ | 98% | 92% | 87% | 98% | 108% |
| 20250326 | 323 | 323 | 315 | 315 | 116,100 | -1 | 100% | 98% | 105% | ▼▼▼ | 99% | 92% | 88% | 98% | 107% |
| 20250327 | 319 | 319 | 310 | 315 | 190,800 | 0 | 100% | 99% | 164% | -- | 100% | 97% | 93% | 98% | 106% |
| 20250328 | 298 | 311 | 295 | 299 | 132,500 | -16 | 95% | 100% | 69% | ▼ | 99% | 95% | 93% | 93% | 100% |
| 20250331 | 299 | 300 | 292 | 297 | 72,700 | -2 | 99% | 99% | 55% | ▼▼ | 98% | 94% | 93% | 92% | 100% |
| 20250401 | 298 | 299 | 293 | 293 | 28,500 | -4 | 99% | 98% | 39% | ▼▼▼ | 99% | 96% | 95% | 91% | 100% |
| 20250402 | 293 | 293 | 289 | 290 | 68,900 | -3 | 99% | 99% | 242% | ▼▼▼▼ | 99% | 96% | 97% | 90% | 100% |
| 20250403 | 287 | 287 | 281 | 285 | 51,700 | -5 | 98% | 99% | 75% | ▼▼▼▼▼ | 99% | 100% | 0% | 88% | 100% |
| 20250404 | 280 | 282 | 270 | 276 | 97,300 | -9 | 97% | 99% | 188% | ▼▼▼▼▼▼ | 103% | 103% | 0% | 85% | 100% |
| 20250408 | 273 | 281 | 270 | 281 | 80,100 | 5 | 102% | 103% | 82% | ▲ | 97% | 100% | 0% | 87% | 102% |
| 20250409 | 279 | 279 | 264 | 271 | 93,200 | -10 | 96% | 97% | 116% | ▼ | 95% | 96% | 0% | 84% | 100% |
| 20250410 | 291 | 291 | 276 | 276 | 53,900 | 5 | 102% | 95% | 58% | ▲ | 102% | 101% | 0% | 85% | 102% |
| 20250411 | 274 | 280 | 271 | 280 | 51,700 | 4 | 101% | 102% | 96% | ▲▲ | 99% | 100% | 0% | 87% | 103% |
| 20250414 | 278 | 279 | 273 | 276 | 70,600 | -4 | 99% | 99% | 137% | ▼ | 101% | 101% | 0% | 85% | 102% |
| 20250415 | 276 | 279 | 275 | 278 | 35,700 | 2 | 101% | 101% | 51% | ▲ | 100% | 0% | 0% | 86% | 103% |
| 20250416 | 278 | 279 | 275 | 278 | 43,500 | 0 | 100% | 100% | 122% | -- | 99% | 0% | 0% | 86% | 103% |
| 20250417 | 279 | 280 | 275 | 276 | 39,800 | -2 | 99% | 99% | 91% | ▼ | 100% | 0% | 0% | 85% | 102% |
| 20250418 | 277 | 279 | 276 | 278 | 35,300 | 2 | 101% | 100% | 89% | ▲ | % | % | % | 86% | 103% |
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 | 11,300 | 450,300 | 0 | 132,300 | 11,300 | 318,000 |
| 2025-04-04 | 13,700 | 528,500 | 0 | 175,400 | 13,700 | 353,100 |
| 2025-03-28 | 23,200 | 523,300 | 0 | 186,000 | 23,200 | 337,300 |
| 2025-03-21 | 23,500 | 494,100 | 0 | 185,400 | 23,500 | 308,700 |
| 2025-03-14 | 18,000 | 484,500 | 0 | 185,800 | 18,000 | 298,700 |
| 2025-03-07 | 14,600 | 492,000 | 0 | 187,800 | 14,600 | 304,200 |
| 2025-02-28 | 11,700 | 511,400 | 0 | 189,300 | 11,700 | 322,100 |
| 2025-02-21 | 11,500 | 534,500 | 0 | 192,200 | 11,500 | 342,300 |
| 2025-02-14 | 11,900 | 567,900 | 0 | 200,200 | 11,900 | 367,700 |
| 2025-02-07 | 15,600 | 586,500 | 0 | 197,200 | 15,600 | 389,300 |
| 2025-01-31 | 9,000 | 612,800 | 0 | 205,100 | 9,000 | 407,700 |
| 2025-01-24 | 8,400 | 622,700 | 0 | 203,000 | 8,400 | 419,700 |
| 2025-01-17 | 8,800 | 620,600 | 0 | 205,400 | 8,800 | 415,200 |
| 2025-01-10 | 8,200 | 612,500 | 0 | 202,600 | 8,200 | 409,900 |
| 2024-12-27 | 15,300 | 614,100 | 0 | 204,800 | 15,300 | 409,300 |
| 2024-12-20 | 10,600 | 633,800 | 0 | 201,800 | 10,600 | 432,000 |
| 2024-12-13 | 8,900 | 634,800 | 0 | 197,700 | 8,900 | 437,100 |
| 2024-12-06 | 9,900 | 613,300 | 0 | 200,100 | 9,900 | 413,200 |
| 2024-11-29 | 8,300 | 572,200 | 0 | 194,800 | 8,300 | 377,400 |
| 2024-11-22 | 7,700 | 545,300 | 0 | 190,600 | 7,700 | 354,700 |
| 2024-11-15 | 10,100 | 538,300 | 0 | 190,300 | 10,100 | 348,000 |
| 2024-11-08 | 11,700 | 535,200 | 0 | 196,600 | 11,700 | 338,600 |
| 2024-11-01 | 6,000 | 556,000 | 0 | 196,600 | 6,000 | 359,400 |
| 2024-10-25 | 5,400 | 565,100 | 0 | 186,100 | 5,400 | 379,000 |
| 2024-10-18 | 5,400 | 553,800 | 0 | 186,100 | 5,400 | 367,700 |
| 2024-10-11 | 6,100 | 519,300 | 0 | 183,400 | 6,100 | 335,900 |
| 2024-10-04 | 8,100 | 513,500 | 0 | 182,600 | 8,100 | 330,900 |
| 2024-09-27 | 5,800 | 504,100 | 0 | 181,700 | 5,800 | 322,400 |
| 2024-09-20 | 9,300 | 507,000 | 0 | 180,900 | 9,300 | 326,100 |
| 2024-09-13 | 16,400 | 518,400 | 0 | 181,300 | 16,400 | 337,100 |
| 2024-09-06 | 18,800 | 521,700 | 0 | 181,400 | 18,800 | 340,300 |
| 2024-08-30 | 20,700 | 520,700 | 0 | 182,600 | 20,700 | 338,100 |
| 2024-08-23 | 26,700 | 517,900 | 0 | 181,000 | 26,700 | 336,900 |
| 2024-08-16 | 25,500 | 516,700 | 0 | 182,200 | 25,500 | 334,500 |
| 2024-08-09 | 26,100 | 513,400 | 0 | 179,500 | 26,100 | 333,900 |
| 2024-08-02 | 29,000 | 621,800 | 0 | 229,200 | 29,000 | 392,600 |
| 2024-07-26 | 25,300 | 613,200 | 0 | 229,900 | 25,300 | 383,300 |
| 2024-07-19 | 25,200 | 608,400 | 0 | 229,800 | 25,200 | 378,600 |
| 2024-07-12 | 24,000 | 630,600 | 0 | 229,900 | 24,000 | 400,700 |
| 2024-07-05 | 24,300 | 619,900 | 0 | 229,300 | 24,300 | 390,600 |
| 2024-06-28 | 23,900 | 631,000 | 0 | 238,000 | 23,900 | 393,000 |
| 2024-06-21 | 27,700 | 655,600 | 0 | 240,000 | 27,700 | 415,600 |
| 2024-06-14 | 21,100 | 641,500 | 0 | 255,000 | 21,100 | 386,500 |
| 2024-06-07 | 20,200 | 652,200 | 0 | 257,100 | 20,200 | 395,100 |
| 2024-05-31 | 18,700 | 645,400 | 0 | 255,300 | 18,700 | 390,100 |
| 2024-05-24 | 15,800 | 674,000 | 0 | 246,900 | 15,800 | 427,100 |
| 2024-05-17 | 10,900 | 632,500 | 0 | 245,600 | 10,900 | 386,900 |
| 2024-05-10 | 8,600 | 590,900 | 0 | 258,200 | 8,600 | 332,700 |
| 2024-05-02 | 8,900 | 587,500 | 0 | 254,000 | 8,900 | 333,500 |
| 2024-04-26 | 10,000 | 594,600 | 0 | 254,400 | 10,000 | 340,200 |
| 2024-04-19 | 11,300 | 594,200 | 0 | 252,700 | 11,300 | 341,500 |
| 2024-04-12 | 10,100 | 574,200 | 0 | 251,300 | 10,100 | 322,900 |
| 2024-04-05 | 9,600 | 588,400 | 0 | 269,700 | 9,600 | 318,700 |
| 2024-03-29 | 12,200 | 561,200 | 0 | 257,900 | 12,200 | 303,300 |
| 2024-03-22 | 13,800 | 533,000 | 3,000 | 239,700 | 10,800 | 293,300 |
| 2024-03-15 | 12,800 | 516,900 | 3,000 | 238,600 | 9,800 | 278,300 |
| 2024-03-08 | 13,300 | 509,600 | 3,000 | 233,500 | 10,300 | 276,100 |
| 2024-03-01 | 12,100 | 511,200 | 0 | 227,700 | 12,100 | 283,500 |
| 2024-02-22 | 8,600 | 523,400 | 0 | 228,700 | 8,600 | 294,700 |
| 2024-02-16 | 8,700 | 533,900 | 100 | 234,100 | 8,600 | 299,800 |
| 2024-02-09 | 13,400 | 556,800 | 0 | 231,600 | 13,400 | 325,200 |
| 2024-02-02 | 7,400 | 551,300 | 0 | 222,900 | 7,400 | 328,400 |
| 2024-01-26 | 7,800 | 592,200 | 0 | 259,700 | 7,800 | 332,500 |
| 2024-01-19 | 11,700 | 612,400 | 0 | 262,500 | 11,700 | 349,900 |
| 2024-01-12 | 11,900 | 670,800 | 0 | 260,900 | 11,900 | 409,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 146,479 | 0.49% | ▼ | -29,400 | 308 | 311 | 304 | 305 | 79,100 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 175,879 | 0.59% | ▼ | -18,100 | 305 | 309 | 305 | 306 | 33,100 |
| 2024-05-31 | GOLDMAN SACHS INTERNATIONAL | 193,979 | 0.65% | ▲ | 18,000 | 302 | 306 | 299 | 302 | 186,300 |
| 2024-04-25 | GOLDMAN SACHS INTERNATIONAL | 175,979 | 0.59% | ▼ | -600 | 363 | 367 | 363 | 364 | 37,400 |
| 2024-04-19 | GOLDMAN SACHS INTERNATIONAL | 176,579 | 0.60% | ▲ | 15,400 | 363 | 363 | 351 | 356 | 93,200 |
| 2024-04-11 | GOLDMAN SACHS INTERNATIONAL | 161,179 | 0.54% | ▲ | 366 | 373 | 365 | 373 | 66,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241224 | 15:30 | ＴＢＫ | 海外連結子会社の解散及び清算に関するお知らせ |
| 20241107 | 15:30 | ＴＢＫ | 連結子会社における特別損失の計上及び連結業績予想の修正に関するお知らせ |
| 20241107 | 15:30 | ＴＢＫ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 16:00 | ＴＢＫ | 米国子会社主要製品のインドでの生産開始に関するお知らせ |
| 20240619 | 15:00 | ＴＢＫ | (訂正・数値データ訂正)「2024年３月期 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240326 | 15:00 | ＴＢＫ | 役員人事に関するお知らせ |
| 20240326 | 15:00 | ＴＢＫ | 特別利益及び特別損失の計上に関するお知らせ |
| 20240227 | 15:00 | ＴＢＫ | 取締役の辞任に関するお知らせ |
| 20240227 | 15:00 | ＴＢＫ | 役員人事等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7277 | 1 | 株式会社TBK | 2025-04-19 16:25:05 |
| 7277 | 2 | その他IR資料｜IR情報｜株式会社TBK | 2024-06-19 07:23:31 |
| 7277 | 2 | 株主通信｜IR情報｜株式会社TBK | 2024-06-19 07:23:30 |
| 7277 | 2 | 統合報告書｜IR情報｜株式会社TBK | 2024-06-19 07:23:29 |
| 7277 | 2 | 有価証券報告書｜IR情報｜株式会社TBK | 2024-06-19 07:23:28 |
| 7277 | 2 | 決算説明資料｜IR情報｜株式会社TBK | 2024-06-19 07:23:27 |
| 7277 | 2 | 決算短信｜IR情報｜株式会社TBK | 2024-06-19 07:23:25 |
| 7277 | 2 | ニュースリリース｜IR情報｜株式会社TBK | 2024-06-19 07:23:24 |
| 7277 | 2 | その他IR資料｜IR情報｜株式会社TBK | 2024-06-18 18:35:54 |
| 7277 | 2 | 株主通信｜IR情報｜株式会社TBK | 2024-06-18 18:35:53 |