| 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 | 1,720 | 1,738 | 1,718 | 1,729 | 156,600 | 9 | 101% | 101% | 121% | ▲ | 100% | 101% | 101% | 96% | 103% |
| 20250121 | 1,747 | 1,754 | 1,736 | 1,752 | 211,600 | 24 | 101% | 100% | 135% | ▲▲ | 101% | 100% | 101% | 97% | 102% |
| 20250122 | 1,754 | 1,768 | 1,753 | 1,763 | 156,500 | 11 | 101% | 101% | 74% | ▲▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20250123 | 1,760 | 1,767 | 1,743 | 1,753 | 203,500 | -11 | 99% | 100% | 130% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20250124 | 1,750 | 1,756 | 1,740 | 1,742 | 156,300 | -11 | 99% | 100% | 77% | ▼▼ | 100% | 100% | 99% | 97% | 101% |
| 20250127 | 1,763 | 1,766 | 1,752 | 1,761 | 137,700 | 19 | 101% | 100% | 88% | ▲ | 99% | 100% | 99% | 98% | 102% |
| 20250128 | 1,764 | 1,766 | 1,751 | 1,751 | 142,200 | -10 | 99% | 99% | 103% | ▼ | 99% | 98% | 99% | 97% | 102% |
| 20250129 | 1,766 | 1,766 | 1,748 | 1,749 | 178,900 | -2 | 100% | 99% | 126% | ▼▼ | 101% | 99% | 100% | 97% | 102% |
| 20250130 | 1,756 | 1,775 | 1,753 | 1,769 | 160,000 | 21 | 101% | 101% | 89% | ▲ | 100% | 99% | 99% | 98% | 103% |
| 20250131 | 1,760 | 1,768 | 1,753 | 1,762 | 208,500 | -7 | 100% | 100% | 130% | ▼ | 98% | 100% | 99% | 98% | 102% |
| 20250203 | 1,765 | 1,768 | 1,720 | 1,724 | 520,700 | -38 | 98% | 98% | 250% | ▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20250204 | 1,738 | 1,752 | 1,722 | 1,732 | 236,000 | 8 | 100% | 100% | 45% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20250205 | 1,732 | 1,747 | 1,726 | 1,738 | 191,000 | 7 | 100% | 100% | 81% | ▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20250206 | 1,738 | 1,750 | 1,733 | 1,745 | 181,200 | 7 | 100% | 100% | 95% | ▲▲▲ | 101% | 100% | 100% | 99% | 101% |
| 20250207 | 1,751 | 1,774 | 1,746 | 1,768 | 232,800 | 23 | 101% | 101% | 128% | ▲▲▲▲ | 99% | 99% | 100% | 100% | 103% |
| 20250210 | 1,760 | 1,760 | 1,721 | 1,747 | 308,500 | -21 | 99% | 99% | 133% | ▼ | 99% | 99% | 100% | 99% | 102% |
| 20250212 | 1,755 | 1,760 | 1,730 | 1,745 | 218,600 | -2 | 100% | 99% | 71% | ▼▼ | 99% | 99% | 100% | 99% | 101% |
| 20250213 | 1,758 | 1,761 | 1,744 | 1,744 | 239,500 | -2 | 100% | 99% | 110% | ▼▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20250214 | 1,742 | 1,752 | 1,737 | 1,748 | 164,300 | 4 | 100% | 100% | 69% | ▲ | 100% | 99% | 101% | 99% | 102% |
| 20250217 | 1,748 | 1,754 | 1,740 | 1,744 | 203,100 | -4 | 100% | 100% | 124% | ▼ | 100% | 99% | 102% | 99% | 101% |
| 20250218 | 1,748 | 1,754 | 1,742 | 1,743 | 170,500 | -1 | 100% | 100% | 84% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20250219 | 1,745 | 1,754 | 1,733 | 1,739 | 153,800 | -4 | 100% | 100% | 90% | ▼▼▼ | 99% | 100% | 102% | 98% | 101% |
| 20250220 | 1,735 | 1,739 | 1,708 | 1,710 | 243,100 | -29 | 98% | 99% | 158% | ▼▼▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20250225 | 1,713 | 1,731 | 1,707 | 1,724 | 146,700 | 14 | 101% | 101% | 60% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20250226 | 1,728 | 1,730 | 1,708 | 1,720 | 217,300 | -4 | 100% | 100% | 148% | ▼ | 101% | 99% | 105% | 97% | 101% |
| 20250227 | 1,720 | 1,743 | 1,716 | 1,743 | 208,300 | 24 | 101% | 101% | 96% | ▲ | 99% | 100% | 104% | 99% | 102% |
| 20250228 | 1,738 | 1,744 | 1,719 | 1,720 | 319,200 | -23 | 99% | 99% | 153% | ▼ | 99% | 101% | 104% | 97% | 101% |
| 20250303 | 1,733 | 1,736 | 1,724 | 1,724 | 248,400 | 4 | 100% | 99% | 78% | ▲ | 100% | 102% | 105% | 97% | 101% |
| 20250304 | 1,713 | 1,718 | 1,703 | 1,709 | 451,900 | -16 | 99% | 100% | 182% | ▼ | 100% | 102% | 105% | 97% | 100% |
| 20250305 | 1,715 | 1,731 | 1,708 | 1,708 | 325,800 | -1 | 100% | 100% | 72% | ▼▼ | 101% | 101% | 104% | 97% | 100% |
| 20250306 | 1,732 | 1,758 | 1,720 | 1,746 | 269,200 | 38 | 102% | 101% | 83% | ▲ | 102% | 103% | 105% | 99% | 102% |
| 20250307 | 1,709 | 1,752 | 1,709 | 1,743 | 358,900 | -3 | 100% | 102% | 133% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250310 | 1,754 | 1,765 | 1,749 | 1,749 | 233,300 | 6 | 100% | 100% | 65% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20250311 | 1,747 | 1,755 | 1,731 | 1,753 | 250,200 | 4 | 100% | 100% | 107% | ▲▲ | 101% | 102% | 104% | 99% | 103% |
| 20250312 | 1,732 | 1,759 | 1,731 | 1,748 | 247,400 | -5 | 100% | 101% | 99% | ▼ | 100% | 102% | 98% | 100% | 102% |
| 20250313 | 1,748 | 1,762 | 1,746 | 1,753 | 311,200 | 5 | 100% | 100% | 126% | ▲ | 101% | 103% | 97% | 100% | 103% |
| 20250314 | 1,731 | 1,749 | 1,731 | 1,745 | 310,200 | -8 | 100% | 101% | 100% | ▼ | 101% | 102% | 96% | 100% | 102% |
| 20250317 | 1,746 | 1,760 | 1,746 | 1,757 | 243,600 | 12 | 101% | 101% | 79% | ▲ | 100% | 102% | 95% | 100% | 103% |
| 20250318 | 1,760 | 1,775 | 1,755 | 1,768 | 272,000 | 11 | 101% | 100% | 112% | ▲▲ | 100% | 101% | 91% | 100% | 103% |
| 20250319 | 1,778 | 1,787 | 1,772 | 1,775 | 316,100 | 7 | 100% | 100% | 116% | ▲▲▲ | 100% | 102% | 89% | 100% | 104% |
| 20250321 | 1,769 | 1,791 | 1,768 | 1,773 | 496,600 | -2 | 100% | 100% | 157% | ▼ | 100% | 102% | 89% | 100% | 104% |
| 20250324 | 1,773 | 1,780 | 1,756 | 1,769 | 393,800 | -4 | 100% | 100% | 79% | ▼▼ | 101% | 97% | 88% | 100% | 104% |
| 20250325 | 1,778 | 1,793 | 1,772 | 1,792 | 338,500 | 23 | 101% | 101% | 86% | ▲ | 100% | 94% | 87% | 100% | 105% |
| 20250326 | 1,795 | 1,800 | 1,784 | 1,793 | 404,700 | 1 | 100% | 100% | 120% | ▲▲ | 102% | 95% | 89% | 100% | 105% |
| 20250327 | 1,766 | 1,800 | 1,766 | 1,800 | 623,700 | 7 | 100% | 102% | 154% | ▲▲▲ | 98% | 95% | 90% | 100% | 105% |
| 20250328 | 1,750 | 1,753 | 1,716 | 1,721 | 377,000 | -79 | 96% | 98% | 60% | ▼ | 99% | 95% | 92% | 96% | 101% |
| 20250331 | 1,698 | 1,700 | 1,670 | 1,680 | 321,400 | -41 | 98% | 99% | 85% | ▼▼ | 98% | 90% | 92% | 93% | 100% |
| 20250401 | 1,699 | 1,699 | 1,673 | 1,673 | 255,700 | -8 | 100% | 98% | 80% | ▼▼▼ | 98% | 89% | 93% | 93% | 100% |
| 20250402 | 1,692 | 1,695 | 1,664 | 1,664 | 242,000 | -9 | 99% | 98% | 95% | ▼▼▼▼ | 100% | 96% | 97% | 92% | 100% |
| 20250403 | 1,612 | 1,638 | 1,601 | 1,617 | 363,500 | -47 | 97% | 100% | 150% | ▼▼▼▼▼ | 97% | 98% | 0% | 90% | 100% |
| 20250404 | 1,580 | 1,581 | 1,504 | 1,532 | 480,900 | -85 | 95% | 97% | 132% | ▼▼▼▼▼▼ | 102% | 102% | 0% | 85% | 100% |
| 20250408 | 1,487 | 1,544 | 1,485 | 1,512 | 443,000 | -21 | 99% | 102% | 92% | ▼▼▼▼▼▼▼ | 99% | 105% | 0% | 84% | 100% |
| 20250409 | 1,477 | 1,488 | 1,441 | 1,458 | 348,800 | -54 | 96% | 99% | 79% | ▼▼▼▼▼▼▼▼ | 97% | 97% | 0% | 81% | 100% |
| 20250410 | 1,585 | 1,585 | 1,529 | 1,543 | 220,500 | 85 | 106% | 97% | 63% | ▲ | 101% | 103% | 0% | 86% | 106% |
| 20250411 | 1,503 | 1,526 | 1,476 | 1,522 | 231,000 | -22 | 99% | 101% | 105% | ▼ | 99% | 102% | 0% | 85% | 104% |
| 20250414 | 1,532 | 1,541 | 1,516 | 1,521 | 214,300 | -1 | 100% | 99% | 93% | ▼▼ | 100% | 101% | 0% | 85% | 104% |
| 20250415 | 1,551 | 1,560 | 1,544 | 1,544 | 154,100 | 23 | 101% | 100% | 72% | ▲ | 100% | 0% | 0% | 86% | 106% |
| 20250416 | 1,545 | 1,558 | 1,530 | 1,542 | 151,100 | -2 | 100% | 100% | 98% | ▼ | 101% | 0% | 0% | 86% | 106% |
| 20250417 | 1,530 | 1,546 | 1,530 | 1,543 | 106,000 | 1 | 100% | 101% | 70% | ▲ | 101% | 0% | 0% | 86% | 106% |
| 20250418 | 1,555 | 1,571 | 1,552 | 1,570 | 125,900 | 27 | 102% | 101% | 119% | ▲▲ | % | % | % | 87% | 108% |
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 | 82,900 | 94,600 | 73,300 | 49,000 | 9,600 | 45,600 |
| 2025-04-04 | 82,700 | 113,400 | 73,300 | 58,800 | 9,400 | 54,600 |
| 2025-03-28 | 102,900 | 72,000 | 93,700 | 39,600 | 9,200 | 32,400 |
| 2025-03-21 | 702,200 | 83,700 | 693,800 | 49,600 | 8,400 | 34,100 |
| 2025-03-14 | 419,700 | 87,700 | 409,700 | 52,200 | 10,000 | 35,500 |
| 2025-03-07 | 280,300 | 92,700 | 264,600 | 53,200 | 15,700 | 39,500 |
| 2025-02-28 | 155,800 | 98,400 | 148,900 | 55,900 | 6,900 | 42,500 |
| 2025-02-21 | 103,300 | 99,700 | 98,000 | 55,100 | 5,300 | 44,600 |
| 2025-02-14 | 98,600 | 99,700 | 93,300 | 60,400 | 5,300 | 39,300 |
| 2025-02-07 | 97,200 | 102,600 | 90,500 | 59,500 | 6,700 | 43,100 |
| 2025-01-31 | 93,200 | 105,600 | 89,200 | 59,400 | 4,000 | 46,200 |
| 2025-01-24 | 87,100 | 106,200 | 83,200 | 61,100 | 3,900 | 45,100 |
| 2025-01-17 | 81,900 | 106,400 | 74,100 | 59,700 | 7,800 | 46,700 |
| 2025-01-10 | 82,100 | 105,800 | 74,300 | 57,700 | 7,800 | 48,100 |
| 2024-12-27 | 77,500 | 107,600 | 73,200 | 55,300 | 4,300 | 52,300 |
| 2024-12-20 | 101,700 | 146,600 | 96,300 | 94,700 | 5,400 | 51,900 |
| 2024-12-13 | 115,200 | 175,400 | 109,900 | 108,500 | 5,300 | 66,900 |
| 2024-12-06 | 108,900 | 201,300 | 102,100 | 119,200 | 6,800 | 82,100 |
| 2024-11-29 | 114,300 | 198,400 | 102,100 | 118,200 | 12,200 | 80,200 |
| 2024-11-22 | 109,600 | 153,500 | 101,800 | 102,300 | 7,800 | 51,200 |
| 2024-11-15 | 109,900 | 182,400 | 98,300 | 102,400 | 11,600 | 80,000 |
| 2024-11-08 | 106,100 | 182,200 | 90,200 | 99,400 | 15,900 | 82,800 |
| 2024-11-01 | 108,300 | 171,800 | 104,500 | 114,400 | 3,800 | 57,400 |
| 2024-10-25 | 80,300 | 139,400 | 74,400 | 80,700 | 5,900 | 58,700 |
| 2024-10-18 | 94,200 | 134,700 | 82,200 | 77,400 | 12,000 | 57,300 |
| 2024-10-11 | 87,500 | 109,200 | 80,900 | 65,300 | 6,600 | 43,900 |
| 2024-10-04 | 86,200 | 96,600 | 80,900 | 55,400 | 5,300 | 41,200 |
| 2024-09-27 | 82,700 | 156,400 | 75,900 | 52,900 | 6,800 | 103,500 |
| 2024-09-20 | 70,100 | 166,700 | 63,500 | 51,700 | 6,600 | 115,000 |
| 2024-09-13 | 26,900 | 115,000 | 17,800 | 52,900 | 9,100 | 62,100 |
| 2024-09-06 | 6,500 | 88,500 | 1,500 | 46,400 | 5,000 | 42,100 |
| 2024-08-30 | 5,100 | 72,700 | 800 | 39,300 | 4,300 | 33,400 |
| 2024-08-23 | 4,600 | 73,200 | 800 | 38,500 | 3,800 | 34,700 |
| 2024-08-16 | 4,700 | 70,800 | 600 | 36,900 | 4,100 | 33,900 |
| 2024-08-09 | 5,000 | 63,200 | 600 | 34,200 | 4,400 | 29,000 |
| 2024-08-02 | 14,200 | 79,000 | 600 | 46,000 | 13,600 | 33,000 |
| 2024-07-26 | 6,800 | 74,500 | 600 | 45,300 | 6,200 | 29,200 |
| 2024-07-19 | 5,700 | 82,500 | 700 | 46,400 | 5,000 | 36,100 |
| 2024-07-12 | 8,100 | 83,800 | 700 | 47,600 | 7,400 | 36,200 |
| 2024-07-05 | 6,600 | 96,500 | 700 | 52,200 | 5,900 | 44,300 |
| 2024-06-28 | 8,700 | 91,900 | 700 | 51,800 | 8,000 | 40,100 |
| 2024-06-21 | 6,800 | 103,100 | 700 | 52,600 | 6,100 | 50,500 |
| 2024-06-14 | 16,300 | 121,800 | 700 | 52,000 | 15,600 | 69,800 |
| 2024-06-07 | 10,200 | 139,000 | 800 | 57,600 | 9,400 | 81,400 |
| 2024-05-31 | 15,300 | 142,900 | 600 | 55,300 | 14,700 | 87,600 |
| 2024-05-24 | 35,700 | 193,300 | 25,000 | 101,000 | 10,700 | 92,300 |
| 2024-05-17 | 80,800 | 252,300 | 73,900 | 109,800 | 6,900 | 142,500 |
| 2024-05-10 | 80,800 | 61,700 | 74,100 | 39,600 | 6,700 | 22,100 |
| 2024-05-02 | 80,700 | 56,100 | 74,100 | 39,800 | 6,600 | 16,300 |
| 2024-04-26 | 79,600 | 63,100 | 74,100 | 46,900 | 5,500 | 16,200 |
| 2024-04-19 | 81,500 | 62,900 | 74,200 | 45,500 | 7,300 | 17,400 |
| 2024-04-12 | 82,700 | 59,000 | 74,900 | 44,800 | 7,800 | 14,200 |
| 2024-04-05 | 82,600 | 58,700 | 75,700 | 45,700 | 6,900 | 13,000 |
| 2024-03-29 | 88,100 | 54,000 | 81,900 | 41,700 | 6,200 | 12,300 |
| 2024-03-22 | 509,700 | 55,400 | 498,900 | 37,100 | 10,800 | 18,300 |
| 2024-03-15 | 183,900 | 58,400 | 177,300 | 40,800 | 6,600 | 17,600 |
| 2024-03-08 | 93,800 | 57,300 | 83,700 | 38,600 | 10,100 | 18,700 |
| 2024-03-01 | 39,300 | 56,000 | 30,100 | 36,500 | 9,200 | 19,500 |
| 2024-02-22 | 15,700 | 61,000 | 6,400 | 39,400 | 9,300 | 21,600 |
| 2024-02-16 | 12,700 | 59,600 | 4,400 | 39,400 | 8,300 | 20,200 |
| 2024-02-09 | 11,800 | 173,900 | 3,900 | 44,600 | 7,900 | 129,300 |
| 2024-02-02 | 12,400 | 176,400 | 3,500 | 44,300 | 8,900 | 132,100 |
| 2024-01-26 | 12,600 | 177,500 | 2,900 | 41,900 | 9,700 | 135,600 |
| 2024-01-19 | 9,600 | 112,000 | 2,100 | 63,700 | 7,500 | 48,300 |
| 2024-01-12 | 9,600 | 102,500 | 2,000 | 61,500 | 7,600 | 41,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250121 | 15:30 | ＴＳテック | 役員委嘱人事および人事異動に関するお知らせ |
| 20250121 | 15:30 | ＴＳテック | 役員の異動に関するお知らせ |
| 20241125 | 15:30 | ＴＳテック | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241106 | 15:30 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20241025 | 15:00 | ＴＳテック | 連結子会社間の吸収合併に関するお知らせ |
| 20241003 | 15:00 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240904 | 15:30 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:00 | ＴＳテック | 自己株式の取得状況に関するお知らせ |
| 20240712 | 15:00 | ＴＳテック | 譲渡制限付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 |
| 20240621 | 15:30 | ＴＳテック | 支配株主等に関する事項について |
| 20240621 | 15:30 | ＴＳテック | 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 |
| 20240611 | 15:00 | ＴＳテック | 自己株式の公開買付けの結果に関するお知らせ |
| 20240521 | 15:00 | ＴＳテック | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | ＴＳテック | インド連結子会社における新工場建設に関するお知らせ |
| 20240307 | 15:00 | ＴＳテック | （変更）「組織変更、役員委嘱人事および人事異動に関するお知らせ」の一部変更について |
| 20240122 | 15:00 | ＴＳテック | 代表取締役の異動に関するお知らせ |
| 20240122 | 15:00 | ＴＳテック | 役員の異動に関するお知らせ |
| 20240122 | 15:00 | ＴＳテック | 組織変更、役員委嘱人事および人事異動に関するお知らせ |
| 20240116 | 16:00 | ＴＳテック | 代表取締役の異動（辞任）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 |
|---|---|---|---|---|---|
| S100U3ON | 350 | 2024-07-29 14:44 | テイ・エス テック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TZN7 | 360 | 2024-07-04 11:06 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TZCU | 350 | 2024-07-03 12:46 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TLGC | 350 | 2024-06-12 13:00 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TBM4 | 350 | 2024-05-17 10:17 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 変更報告書 |
| S100TFXR | 350 | 2024-05-17 10:13 | テイ・エス テック株式会社 | 本田技研工業株式会社 | 大量保有報告書 |
| S100T583 | 350 | 2024-04-01 13:44 | テイ・エス テック株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7313 | 1 | テイ・エス テック株式会社 | 2025-04-20 03:27:51 |
| 7313 | 2 | 事業などのリスク | 投資家情報| テイ・エス テック株式会社 | 2024-06-18 19:22:20 |
| 7313 | 2 | その他資料 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:18 |
| 7313 | 2 | ファクトシート | IRライブラリ| 投資家情報| テイ・エス テック株式会社 | 2024-06-18 19:22:17 |
| 7313 | 2 | 個人投資家さま向け資料 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:16 |
| 7313 | 2 | 株主通信 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:15 |
| 7313 | 2 | 株主総会関連書類 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:14 |
| 7313 | 2 | コーポレート・ガバナンス報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:13 |
| 7313 | 2 | 臨時報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:11 |
| 7313 | 2 | 有価証券報告書 | IRライブラリ | 投資家情報 | テイ・エス テック株式会社 | 2024-06-18 19:22:10 |