| 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 | 1,769 | 1,774 | 1,715 | 1,728 | 606,900 | -67 | 96% | 98% | 121% | ▼▼▼▼▼▼ | 98% | 90% | 92% | 90% | 100% |
| 20240726 | 1,736 | 1,736 | 1,698 | 1,701 | 290,500 | -27 | 98% | 98% | 48% | ▼▼▼▼▼▼▼ | 100% | 87% | 92% | 89% | 100% |
| 20240729 | 1,721 | 1,737 | 1,704 | 1,714 | 353,200 | 13 | 101% | 100% | 122% | ▲ | 102% | 81% | 93% | 89% | 101% |
| 20240730 | 1,705 | 1,757 | 1,686 | 1,744 | 609,200 | 31 | 102% | 102% | 172% | ▲▲ | 100% | 81% | 101% | 91% | 103% |
| 20240731 | 1,570 | 1,570 | 1,497 | 1,570 | 2,180,900 | -174 | 90% | 100% | 358% | ▼ | 96% | 84% | 101% | 82% | 100% |
| 20240801 | 1,570 | 1,588 | 1,479 | 1,504 | 1,560,700 | -67 | 96% | 96% | 72% | ▼▼ | 96% | 93% | 111% | 78% | 100% |
| 20240802 | 1,434 | 1,434 | 1,371 | 1,381 | 1,108,600 | -123 | 92% | 96% | 71% | ▼▼▼ | 91% | 96% | 116% | 72% | 100% |
| 20240805 | 1,375 | 1,375 | 1,213 | 1,246 | 1,229,200 | -135 | 90% | 91% | 111% | ▼▼▼▼ | 98% | 106% | 122% | 65% | 100% |
| 20240806 | 1,301 | 1,340 | 1,259 | 1,274 | 1,000,200 | 28 | 102% | 98% | 81% | ▲ | 104% | 110% | 125% | 66% | 102% |
| 20240807 | 1,271 | 1,344 | 1,232 | 1,327 | 861,900 | 53 | 104% | 104% | 86% | ▲▲ | 99% | 108% | 122% | 69% | 106% |
| 20240808 | 1,297 | 1,337 | 1,281 | 1,290 | 511,700 | -37 | 97% | 99% | 59% | ▼ | 100% | 112% | 118% | 67% | 103% |
| 20240809 | 1,316 | 1,349 | 1,302 | 1,317 | 373,300 | 28 | 102% | 100% | 73% | ▲ | 104% | 112% | 117% | 69% | 106% |
| 20240813 | 1,324 | 1,374 | 1,311 | 1,374 | 602,000 | 57 | 104% | 104% | 161% | ▲▲ | 101% | 111% | 112% | 72% | 110% |
| 20240814 | 1,385 | 1,404 | 1,374 | 1,394 | 569,400 | 20 | 101% | 101% | 95% | ▲▲▲ | 100% | 111% | 111% | 73% | 112% |
| 20240815 | 1,395 | 1,422 | 1,387 | 1,396 | 576,700 | 3 | 100% | 100% | 101% | ▲▲▲▲ | 102% | 110% | 107% | 74% | 112% |
| 20240816 | 1,450 | 1,480 | 1,434 | 1,477 | 460,900 | 81 | 106% | 102% | 80% | ▲▲▲▲▲ | 100% | 108% | 105% | 79% | 118% |
| 20240819 | 1,475 | 1,508 | 1,472 | 1,475 | 540,400 | -2 | 100% | 100% | 117% | ▼ | 102% | 104% | 103% | 79% | 118% |
| 20240820 | 1,510 | 1,544 | 1,502 | 1,538 | 455,900 | 64 | 104% | 102% | 84% | ▲ | 102% | 102% | 98% | 83% | 123% |
| 20240821 | 1,521 | 1,558 | 1,519 | 1,550 | 356,200 | 12 | 101% | 102% | 78% | ▲▲ | 102% | 100% | 96% | 86% | 124% |
| 20240822 | 1,554 | 1,597 | 1,554 | 1,590 | 519,900 | 40 | 103% | 102% | 146% | ▲▲▲ | 99% | 97% | 95% | 91% | 128% |
| 20240823 | 1,596 | 1,600 | 1,565 | 1,577 | 358,400 | -14 | 99% | 99% | 69% | ▼ | 99% | 99% | 99% | 90% | 127% |
| 20240826 | 1,555 | 1,556 | 1,514 | 1,545 | 288,000 | -32 | 98% | 99% | 80% | ▼▼ | 100% | 99% | 100% | 89% | 124% |
| 20240827 | 1,555 | 1,558 | 1,540 | 1,552 | 225,100 | 7 | 100% | 100% | 78% | ▲ | 100% | 100% | 102% | 89% | 125% |
| 20240828 | 1,548 | 1,553 | 1,535 | 1,550 | 237,900 | -2 | 100% | 100% | 106% | ▼ | 101% | 102% | 104% | 97% | 124% |
| 20240829 | 1,525 | 1,548 | 1,516 | 1,541 | 220,100 | -10 | 99% | 101% | 93% | ▼▼ | 99% | 97% | 102% | 97% | 124% |
| 20240830 | 1,545 | 1,552 | 1,535 | 1,537 | 429,300 | -4 | 100% | 99% | 195% | ▼▼▼ | 99% | 96% | 104% | 97% | 123% |
| 20240902 | 1,550 | 1,551 | 1,529 | 1,540 | 224,300 | 4 | 100% | 99% | 52% | ▲ | 101% | 94% | 105% | 97% | 124% |
| 20240903 | 1,540 | 1,555 | 1,532 | 1,549 | 246,700 | 9 | 101% | 101% | 110% | ▲▲ | 100% | 98% | 108% | 97% | 122% |
| 20240904 | 1,497 | 1,509 | 1,487 | 1,493 | 293,700 | -56 | 96% | 100% | 119% | ▼ | 101% | 99% | 110% | 94% | 116% |
| 20240905 | 1,477 | 1,496 | 1,466 | 1,486 | 223,300 | -7 | 100% | 101% | 76% | ▼▼ | 98% | 99% | 111% | 93% | 115% |
| 20240906 | 1,480 | 1,481 | 1,441 | 1,455 | 393,700 | -31 | 98% | 98% | 176% | ▼▼▼ | 103% | 104% | 118% | 92% | 110% |
| 20240909 | 1,399 | 1,439 | 1,398 | 1,436 | 417,100 | -20 | 99% | 103% | 106% | ▼▼▼▼ | 100% | 99% | 113% | 90% | 104% |
| 20240910 | 1,461 | 1,480 | 1,445 | 1,461 | 390,000 | 25 | 102% | 100% | 94% | ▲ | 99% | 100% | 113% | 92% | 105% |
| 20240911 | 1,462 | 1,475 | 1,436 | 1,445 | 547,000 | -16 | 99% | 99% | 140% | ▼ | 99% | 100% | 112% | 91% | 104% |
| 20240912 | 1,475 | 1,475 | 1,441 | 1,460 | 462,300 | 15 | 101% | 99% | 85% | ▲ | 100% | 105% | 114% | 92% | 102% |
| 20240913 | 1,440 | 1,449 | 1,427 | 1,445 | 501,900 | -15 | 99% | 100% | 109% | ▼ | 99% | 105% | 113% | 91% | 101% |
| 20240917 | 1,457 | 1,465 | 1,415 | 1,445 | 373,400 | 1 | 100% | 99% | 74% | ▲ | 100% | 106% | 113% | 91% | 101% |
| 20240918 | 1,455 | 1,464 | 1,436 | 1,458 | 367,700 | 13 | 101% | 100% | 98% | ▲▲ | 101% | 108% | 113% | 92% | 102% |
| 20240919 | 1,462 | 1,487 | 1,459 | 1,470 | 394,300 | 13 | 101% | 101% | 107% | ▲▲▲ | 101% | 106% | 110% | 92% | 102% |
| 20240920 | 1,495 | 1,521 | 1,489 | 1,517 | 648,900 | 47 | 103% | 101% | 165% | ▲▲▲▲ | 100% | 103% | 107% | 96% | 106% |
| 20240924 | 1,531 | 1,550 | 1,518 | 1,533 | 397,000 | 16 | 101% | 100% | 61% | ▲▲▲▲▲ | 100% | 104% | 106% | 99% | 107% |
| 20240925 | 1,545 | 1,555 | 1,520 | 1,548 | 357,000 | 15 | 101% | 100% | 90% | ▲▲▲▲▲▲ | 102% | 104% | 105% | 100% | 108% |
| 20240926 | 1,556 | 1,583 | 1,541 | 1,581 | 395,700 | 34 | 102% | 102% | 111% | ▲▲▲▲▲▲▲ | 100% | 103% | 101% | 100% | 110% |
| 20240927 | 1,578 | 1,579 | 1,544 | 1,573 | 385,500 | -8 | 99% | 100% | 97% | ▼ | 103% | 108% | 106% | 99% | 110% |
| 20240930 | 1,505 | 1,552 | 1,501 | 1,546 | 359,200 | -28 | 98% | 103% | 93% | ▼▼ | 102% | 104% | 100% | 98% | 108% |
| 20241001 | 1,579 | 1,618 | 1,575 | 1,611 | 601,400 | 65 | 104% | 102% | 167% | ▲ | 101% | 104% | 101% | 100% | 112% |
| 20241002 | 1,577 | 1,604 | 1,567 | 1,594 | 552,100 | -17 | 99% | 101% | 92% | ▼ | 99% | 100% | 97% | 99% | 111% |
| 20241003 | 1,630 | 1,635 | 1,614 | 1,621 | 476,000 | 27 | 102% | 99% | 86% | ▲ | 100% | 101% | 98% | 100% | 113% |
| 20241004 | 1,618 | 1,629 | 1,608 | 1,626 | 550,400 | 5 | 100% | 100% | 116% | ▲▲ | 100% | 99% | 94% | 100% | 113% |
| 20241007 | 1,644 | 1,647 | 1,624 | 1,646 | 551,700 | 20 | 101% | 100% | 100% | ▲▲▲ | 100% | 98% | 0% | 100% | 115% |
| 20241008 | 1,629 | 1,643 | 1,621 | 1,627 | 427,100 | -19 | 99% | 100% | 77% | ▼ | 99% | 97% | 0% | 99% | 113% |
| 20241009 | 1,646 | 1,646 | 1,623 | 1,636 | 284,200 | 9 | 101% | 99% | 67% | ▲ | 100% | 96% | 0% | 99% | 113% |
| 20241010 | 1,642 | 1,642 | 1,629 | 1,635 | 264,400 | -1 | 100% | 100% | 93% | ▼ | 98% | 98% | 0% | 99% | 113% |
| 20241011 | 1,620 | 1,628 | 1,592 | 1,593 | 437,400 | -42 | 97% | 98% | 165% | ▼▼ | 99% | 98% | 0% | 97% | 110% |
| 20241015 | 1,612 | 1,619 | 1,591 | 1,602 | 500,000 | 9 | 101% | 99% | 114% | ▲ | 101% | 101% | 0% | 97% | 111% |
| 20241016 | 1,572 | 1,594 | 1,563 | 1,581 | 446,300 | -21 | 99% | 101% | 89% | ▼ | 100% | 99% | 0% | 96% | 109% |
| 20241017 | 1,573 | 1,585 | 1,563 | 1,567 | 475,600 | -14 | 99% | 100% | 107% | ▼▼ | 100% | 0% | 0% | 95% | 108% |
| 20241018 | 1,588 | 1,592 | 1,575 | 1,583 | 224,700 | 16 | 101% | 100% | 47% | ▲ | 100% | 0% | 0% | 96% | 108% |
| 20241021 | 1,590 | 1,612 | 1,585 | 1,587 | 293,300 | 4 | 100% | 100% | 131% | ▲▲ | 98% | 0% | 0% | 96% | 105% |
| 20241022 | 1,585 | 1,595 | 1,548 | 1,550 | 323,500 | -37 | 98% | 98% | 110% | ▼ | % | % | % | 94% | 101% |
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 | 114,900 | 243,700 | 101,800 | 123,900 | 13,100 | 119,800 |
| 2024-10-11 | 115,600 | 245,100 | 101,800 | 122,800 | 13,800 | 122,300 |
| 2024-10-04 | 125,100 | 242,100 | 110,800 | 116,400 | 14,300 | 125,700 |
| 2024-09-27 | 116,000 | 244,600 | 100,600 | 121,600 | 15,400 | 123,000 |
| 2024-09-20 | 123,500 | 250,700 | 96,100 | 118,200 | 27,400 | 132,500 |
| 2024-09-13 | 96,700 | 277,600 | 86,600 | 120,900 | 10,100 | 156,700 |
| 2024-09-06 | 104,500 | 264,600 | 86,600 | 117,700 | 17,900 | 146,900 |
| 2024-08-30 | 103,000 | 261,900 | 89,000 | 123,700 | 14,000 | 138,200 |
| 2024-08-23 | 96,400 | 266,700 | 79,000 | 127,500 | 17,400 | 139,200 |
| 2024-08-16 | 80,600 | 283,100 | 67,000 | 141,700 | 13,600 | 141,400 |
| 2024-08-09 | 74,000 | 338,500 | 64,400 | 166,900 | 9,600 | 171,600 |
| 2024-08-02 | 97,600 | 331,100 | 67,600 | 136,900 | 30,000 | 194,200 |
| 2024-07-26 | 74,600 | 191,100 | 49,400 | 100,500 | 25,200 | 90,600 |
| 2024-07-19 | 92,700 | 150,300 | 57,700 | 91,300 | 35,000 | 59,000 |
| 2024-07-12 | 84,900 | 152,600 | 55,200 | 90,800 | 29,700 | 61,800 |
| 2024-07-05 | 116,400 | 181,500 | 54,900 | 107,000 | 61,500 | 74,500 |
| 2024-06-28 | 70,100 | 157,600 | 54,200 | 94,500 | 15,900 | 63,100 |
| 2024-06-21 | 77,700 | 153,600 | 54,300 | 89,800 | 23,400 | 63,800 |
| 2024-06-14 | 56,700 | 190,500 | 40,300 | 110,600 | 16,400 | 79,900 |
| 2024-06-07 | 57,300 | 180,600 | 40,300 | 111,500 | 17,000 | 69,100 |
| 2024-05-31 | 55,700 | 184,900 | 38,300 | 109,400 | 17,400 | 75,500 |
| 2024-05-24 | 54,700 | 160,500 | 36,000 | 89,500 | 18,700 | 71,000 |
| 2024-05-17 | 54,500 | 132,100 | 36,000 | 87,000 | 18,500 | 45,100 |
| 2024-05-10 | 67,700 | 92,700 | 36,200 | 72,900 | 31,500 | 19,800 |
| 2024-05-02 | 76,700 | 103,200 | 53,400 | 71,800 | 23,300 | 31,400 |
| 2024-04-26 | 75,100 | 98,500 | 53,200 | 69,000 | 21,900 | 29,500 |
| 2024-04-19 | 82,600 | 141,500 | 62,200 | 88,000 | 20,400 | 53,500 |
| 2024-04-12 | 99,100 | 114,300 | 75,900 | 63,300 | 23,200 | 51,000 |
| 2024-04-05 | 96,500 | 121,100 | 75,800 | 65,500 | 20,700 | 55,600 |
| 2024-03-29 | 100,100 | 115,700 | 76,100 | 60,900 | 24,000 | 54,800 |
| 2024-03-22 | 95,400 | 100,000 | 71,800 | 54,300 | 23,600 | 45,700 |
| 2024-03-15 | 95,100 | 107,500 | 72,400 | 57,900 | 22,700 | 49,600 |
| 2024-03-08 | 93,900 | 112,300 | 70,500 | 60,300 | 23,400 | 52,000 |
| 2024-03-01 | 93,800 | 121,400 | 70,600 | 62,000 | 23,200 | 59,400 |
| 2024-02-22 | 96,400 | 114,700 | 70,300 | 56,500 | 26,100 | 58,200 |
| 2024-02-16 | 97,000 | 113,800 | 71,400 | 57,900 | 25,600 | 55,900 |
| 2024-02-09 | 99,000 | 140,200 | 71,600 | 66,300 | 27,400 | 73,900 |
| 2024-02-02 | 108,500 | 158,100 | 71,900 | 60,400 | 36,600 | 97,700 |
| 2024-01-26 | 94,500 | 242,700 | 65,200 | 96,700 | 29,300 | 146,000 |
| 2024-01-19 | 95,500 | 248,100 | 67,200 | 101,400 | 28,300 | 146,700 |
| 2024-01-12 | 135,500 | 207,600 | 72,300 | 70,200 | 63,200 | 137,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-08 | Maven Investment Partners Limited | 314,100 | 0.28% | ▼ | -329,100 | 1,629 | 1,643 | 1,621 | 1,627 | 427,100 |
| 2024-10-07 | Maven Investment Partners Limited | 643,200 | 0.59% | ▼ | 1,644 | 1,647 | 1,624 | 1,646 | 551,700 | |
| 2024-10-04 | Maven Investment Partners Limited | 730,500 | 0.60% | ▲ | 1,618 | 1,629 | 1,608 | 1,626 | 550,400 | |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 862,175 | 0.79% | ▼ | -15,400 | 1,630 | 1,635 | 1,614 | 1,621 | 476,000 |
| 2024-10-02 | GOLDMAN SACHS INTERNATIONAL | 877,575 | 0.80% | ▲ | 13,200 | 1,577 | 1,604 | 1,567 | 1,594 | 552,100 |
| 2024-10-01 | GOLDMAN SACHS INTERNATIONAL | 864,375 | 0.79% | ▼ | -83,400 | 1,579 | 1,618 | 1,575 | 1,611 | 601,400 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 947,775 | 0.87% | ▼ | -32,041 | 1,495 | 1,521 | 1,489 | 1,517 | 648,900 |
| 2024-09-18 | GOLDMAN SACHS INTERNATIONAL | 979,816 | 0.90% | ▲ | 1,455 | 1,464 | 1,436 | 1,458 | 367,700 | |
| 2024-07-03 | GOLDMAN SACHS INTERNATIONAL | 472,669 | 0.43% | ▼ | -151,602 | 1,813 | 1,824 | 1,798 | 1,824 | 334,000 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 624,271 | 0.57% | ▼ | -71,700 | 1,800 | 1,812 | 1,784 | 1,796 | 740,200 |
| 2024-06-20 | GOLDMAN SACHS INTERNATIONAL | 695,971 | 0.64% | ▲ | 150,600 | 1,773 | 1,803 | 1,773 | 1,792 | 382,700 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 545,371 | 0.50% | ▲ | 6,200 | 1,720 | 1,731 | 1,703 | 1,723 | 316,900 |
| 2024-05-28 | GOLDMAN SACHS INTERNATIONAL | 539,171 | 0.49% | ▼ | -105,700 | 1,752 | 1,759 | 1,733 | 1,734 | 353,000 |
| 2024-05-21 | Morgan Stanley & Co. International plc | 529,108 | 0.48% | ▼ | -112,200 | 1,730 | 1,738 | 1,702 | 1,713 | 861,700 |
| 2024-05-16 | Morgan Stanley & Co. International plc | 641,308 | 0.59% | ▼ | -77,200 | 1,808 | 1,808 | 1,733 | 1,758 | 453,100 |
| 2024-05-13 | Morgan Stanley & Co. International plc | 718,508 | 0.66% | ▼ | -147,000 | 2,022 | 2,030 | 1,876 | 1,884 | 1,133,500 |
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 644,871 | 0.59% | ▼ | -78,900 | 1,832 | 1,857 | 1,822 | 1,849 | 285,500 |
| 2024-04-18 | Morgan Stanley & Co. International plc | 865,508 | 0.79% | ▲ | 1,707 | 1,741 | 1,686 | 1,731 | 314,700 | |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 723,771 | 0.66% | ▲ | 221,814 | 1,690 | 1,720 | 1,663 | 1,707 | 413,700 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 0 | 0.00% | ▼ | -996,794 | 1,720 | 1,733 | 1,671 | 1,689 | 339,000 |
| 2024-03-06 | モルガン・スタンレーMUFG証券株式会社 | 996,794 | 0.92% | ▲ | 57,100 | 1,752 | 1,787 | 1,746 | 1,766 | 231,400 |
| 2024-03-04 | モルガン・スタンレーMUFG証券株式会社 | 939,694 | 0.86% | ▼ | -64,400 | 1,778 | 1,778 | 1,754 | 1,760 | 291,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240730 | 15:00 | トプコン | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240730 | 15:00 | トプコン | 2025年３月期 第１四半期決算説明資料 |
| 20240725 | 15:00 | トプコン | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240626 | 16:15 | トプコン | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240524 | 15:00 | トプコン | 剰余金の配当に関するお知らせ |
| 20240227 | 15:00 | トプコン | 役員の異動に関するお知らせ |
| 20240129 | 15:00 | トプコン | 業績予想の修正に関するお知らせ |
| 20240129 | 15:00 | トプコン | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 15:00 | トプコン | 2024年３月期 第３四半期決算説明会資料 |
| 20240109 | 15:00 | トプコン | 特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T9GF | 350 | 2024-04-15 16:49 | 株式会社トプコン | ＧＩＣプライベート・リミテッド | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7732 | 1 | TOPCON | 2024-10-23 02:27:25 |
| 7732 | 2 | 有価証券報告書 - 投資家情報 | TOPCON | 2024-06-27 01:40:46 |
| 7732 | 2 | 決算短信・説明会資料 - 投資家情報 | TOPCON | 2024-06-18 09:06:42 |
| 7732 | 2 | 株主総会 - 投資家情報 | TOPCON | 2024-06-18 09:06:39 |
| 7732 | 2 | IRカレンダー - 投資家情報 | TOPCON | 2024-06-18 09:06:37 |
| 7732 | 2 | 個人投資家のみなさまへ - 投資家情報 | TOPCON | 2024-06-18 09:06:35 |
| 7732 | 2 | 投資家情報 | TOPCON | 2024-06-18 09:06:34 |
| 7732 | 2 | IRライブラリー - 投資家情報 | TOPCON | 2024-06-15 13:16:35 |
| 7732 | 3 | 2024年度グッドデザイン賞受賞のお知らせ - TOPCON | 2024-10-18 00:28:55 |
| 7732 | 3 | インディアナポリス・モーター・スピードウェイに最新の視力検査ソリューションを提供 - TOPCON | 2024-09-25 10:29:03 |