| 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 | 1,064 | 1,076 | 1,064 | 1,076 | 11,200 | 13 | 101% | 101% | 45% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250121 | 1,078 | 1,080 | 1,075 | 1,077 | 11,000 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 102% | 103% | 99% | 102% |
| 20250122 | 1,077 | 1,081 | 1,077 | 1,081 | 8,200 | 4 | 100% | 100% | 75% | ▲▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250123 | 1,081 | 1,085 | 1,078 | 1,081 | 12,700 | 0 | 100% | 100% | 155% | -- | 100% | 101% | 102% | 100% | 103% |
| 20250124 | 1,083 | 1,085 | 1,080 | 1,085 | 11,100 | 4 | 100% | 100% | 87% | ▲ | 101% | 100% | 102% | 100% | 103% |
| 20250127 | 1,085 | 1,093 | 1,082 | 1,091 | 19,100 | 6 | 101% | 101% | 172% | ▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20250128 | 1,091 | 1,094 | 1,090 | 1,094 | 13,300 | 3 | 100% | 100% | 70% | ▲▲▲ | 100% | 99% | 101% | 100% | 104% |
| 20250129 | 1,094 | 1,094 | 1,088 | 1,090 | 13,100 | -4 | 100% | 100% | 98% | ▼ | 98% | 100% | 102% | 100% | 104% |
| 20250130 | 1,086 | 1,087 | 1,060 | 1,060 | 167,400 | -30 | 97% | 98% | 1278% | ▼▼ | 101% | 101% | 103% | 97% | 100% |
| 20250131 | 1,076 | 1,082 | 1,071 | 1,082 | 31,000 | 22 | 102% | 101% | 19% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20250203 | 1,082 | 1,084 | 1,077 | 1,084 | 12,300 | 2 | 100% | 100% | 40% | ▲▲ | 100% | 102% | 103% | 99% | 102% |
| 20250204 | 1,082 | 1,084 | 1,080 | 1,081 | 5,900 | -3 | 100% | 100% | 48% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20250205 | 1,085 | 1,087 | 1,083 | 1,087 | 13,100 | 6 | 101% | 100% | 222% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20250206 | 1,087 | 1,090 | 1,084 | 1,090 | 12,100 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 101% | 103% | 100% | 103% |
| 20250207 | 1,092 | 1,094 | 1,088 | 1,094 | 11,600 | 4 | 100% | 100% | 96% | ▲▲▲ | 101% | 101% | 103% | 100% | 103% |
| 20250210 | 1,094 | 1,104 | 1,093 | 1,104 | 18,500 | 10 | 101% | 101% | 159% | ▲▲▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20250212 | 1,105 | 1,110 | 1,090 | 1,090 | 22,200 | -14 | 99% | 99% | 120% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250213 | 1,100 | 1,101 | 1,090 | 1,095 | 12,200 | 5 | 100% | 100% | 55% | ▲ | 100% | 100% | 102% | 99% | 103% |
| 20250214 | 1,099 | 1,099 | 1,090 | 1,098 | 9,400 | 3 | 100% | 100% | 77% | ▲▲ | 100% | 100% | 102% | 99% | 104% |
| 20250217 | 1,100 | 1,104 | 1,095 | 1,100 | 8,400 | 2 | 100% | 100% | 89% | ▲▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20250218 | 1,100 | 1,101 | 1,092 | 1,101 | 7,400 | 1 | 100% | 100% | 88% | ▲▲▲▲ | 100% | 100% | 103% | 100% | 104% |
| 20250219 | 1,101 | 1,101 | 1,098 | 1,098 | 5,700 | -3 | 100% | 100% | 77% | ▼ | 100% | 100% | 103% | 99% | 104% |
| 20250220 | 1,100 | 1,100 | 1,093 | 1,097 | 6,500 | -1 | 100% | 100% | 114% | ▼▼ | 100% | 101% | 103% | 99% | 103% |
| 20250225 | 1,096 | 1,103 | 1,096 | 1,100 | 7,200 | 3 | 100% | 100% | 111% | ▲ | 100% | 100% | 103% | 100% | 104% |
| 20250226 | 1,100 | 1,101 | 1,097 | 1,100 | 9,600 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 103% | 100% | 104% |
| 20250227 | 1,101 | 1,109 | 1,101 | 1,102 | 13,100 | 2 | 100% | 100% | 136% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20250228 | 1,105 | 1,107 | 1,097 | 1,103 | 12,400 | 1 | 100% | 100% | 95% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20250303 | 1,108 | 1,108 | 1,100 | 1,104 | 9,300 | 1 | 100% | 100% | 75% | ▲▲▲ | 100% | 102% | 102% | 100% | 104% |
| 20250304 | 1,104 | 1,108 | 1,102 | 1,102 | 6,400 | -2 | 100% | 100% | 69% | ▼ | 100% | 102% | 102% | 100% | 102% |
| 20250305 | 1,108 | 1,109 | 1,106 | 1,109 | 5,000 | 7 | 101% | 100% | 78% | ▲ | 100% | 101% | 102% | 100% | 103% |
| 20250306 | 1,109 | 1,115 | 1,109 | 1,112 | 10,500 | 3 | 100% | 100% | 210% | ▲▲ | 100% | 101% | 102% | 100% | 103% |
| 20250307 | 1,112 | 1,115 | 1,111 | 1,115 | 5,500 | 3 | 100% | 100% | 52% | ▲▲▲ | 101% | 101% | 101% | 100% | 103% |
| 20250310 | 1,117 | 1,125 | 1,116 | 1,125 | 14,500 | 10 | 101% | 101% | 264% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250311 | 1,125 | 1,125 | 1,113 | 1,120 | 18,400 | -5 | 100% | 100% | 127% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20250312 | 1,120 | 1,122 | 1,118 | 1,118 | 8,200 | -2 | 100% | 100% | 45% | ▼▼ | 100% | 101% | 96% | 99% | 103% |
| 20250313 | 1,120 | 1,123 | 1,119 | 1,121 | 7,600 | 3 | 100% | 100% | 93% | ▲ | 100% | 101% | 96% | 100% | 103% |
| 20250314 | 1,121 | 1,125 | 1,121 | 1,125 | 10,400 | 4 | 100% | 100% | 137% | ▲▲ | 100% | 100% | 96% | 100% | 103% |
| 20250317 | 1,125 | 1,125 | 1,120 | 1,120 | 13,500 | -5 | 100% | 100% | 130% | ▼ | 100% | 101% | 96% | 100% | 102% |
| 20250318 | 1,122 | 1,126 | 1,122 | 1,126 | 12,100 | 6 | 101% | 100% | 90% | ▲ | 100% | 100% | 96% | 100% | 103% |
| 20250319 | 1,126 | 1,128 | 1,124 | 1,125 | 20,000 | -1 | 100% | 100% | 165% | ▼ | 100% | 100% | 97% | 100% | 103% |
| 20250321 | 1,125 | 1,130 | 1,125 | 1,129 | 13,400 | 4 | 100% | 100% | 67% | ▲ | 100% | 100% | 97% | 100% | 103% |
| 20250324 | 1,129 | 1,129 | 1,127 | 1,129 | 9,600 | 0 | 100% | 100% | 72% | -- | 100% | 95% | 97% | 100% | 103% |
| 20250325 | 1,130 | 1,131 | 1,126 | 1,129 | 13,700 | 0 | 100% | 100% | 143% | -- | 100% | 95% | 97% | 100% | 103% |
| 20250326 | 1,130 | 1,131 | 1,128 | 1,129 | 10,900 | 0 | 100% | 100% | 80% | -- | 100% | 95% | 97% | 100% | 103% |
| 20250327 | 1,130 | 1,130 | 1,105 | 1,125 | 37,200 | -4 | 100% | 100% | 341% | ▼ | 101% | 101% | 103% | 100% | 102% |
| 20250328 | 1,061 | 1,090 | 1,061 | 1,075 | 39,400 | -50 | 96% | 101% | 106% | ▼▼ | 99% | 99% | 101% | 95% | 100% |
| 20250331 | 1,080 | 1,086 | 1,074 | 1,074 | 11,200 | -1 | 100% | 99% | 28% | ▼▼▼ | 100% | 98% | 102% | 95% | 100% |
| 20250401 | 1,074 | 1,078 | 1,073 | 1,075 | 9,100 | 1 | 100% | 100% | 81% | ▲ | 99% | 98% | 101% | 95% | 100% |
| 20250402 | 1,080 | 1,080 | 1,072 | 1,072 | 6,400 | -3 | 100% | 99% | 70% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20250403 | 1,069 | 1,074 | 1,060 | 1,070 | 14,500 | -2 | 100% | 100% | 227% | ▼▼ | 98% | 100% | 0% | 95% | 100% |
| 20250404 | 1,069 | 1,069 | 1,046 | 1,051 | 34,500 | -19 | 98% | 98% | 238% | ▼▼▼ | 103% | 105% | 0% | 93% | 100% |
| 20250408 | 1,028 | 1,054 | 1,028 | 1,054 | 19,700 | 3 | 100% | 103% | 57% | ▲ | 99% | 103% | 0% | 93% | 100% |
| 20250409 | 1,049 | 1,049 | 1,032 | 1,036 | 12,800 | -18 | 98% | 99% | 65% | ▼ | 101% | 102% | 0% | 92% | 100% |
| 20250410 | 1,060 | 1,067 | 1,058 | 1,067 | 10,600 | 31 | 103% | 101% | 83% | ▲ | 101% | 102% | 0% | 95% | 103% |
| 20250411 | 1,061 | 1,071 | 1,052 | 1,071 | 6,900 | 4 | 100% | 101% | 65% | ▲▲ | 100% | 101% | 0% | 95% | 103% |
| 20250414 | 1,078 | 1,078 | 1,071 | 1,075 | 5,700 | 4 | 100% | 100% | 83% | ▲▲▲ | 100% | 101% | 0% | 95% | 104% |
| 20250415 | 1,075 | 1,078 | 1,074 | 1,078 | 3,900 | 3 | 100% | 100% | 68% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 104% |
| 20250416 | 1,079 | 1,081 | 1,077 | 1,080 | 6,400 | 2 | 100% | 100% | 164% | ▲▲▲▲▲ | 100% | 0% | 0% | 96% | 104% |
| 20250417 | 1,083 | 1,083 | 1,080 | 1,083 | 2,400 | 3 | 100% | 100% | 38% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 96% | 105% |
| 20250418 | 1,083 | 1,091 | 1,083 | 1,091 | 6,900 | 8 | 101% | 101% | 288% | ▲▲▲▲▲▲▲ | % | % | % | 97% | 105% |
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 | 16,600 | 20,800 | 100 | 12,900 | 16,500 | 7,900 |
| 2025-04-04 | 17,600 | 20,300 | 100 | 13,100 | 17,500 | 7,200 |
| 2025-03-28 | 22,000 | 28,000 | 100 | 14,300 | 21,900 | 13,700 |
| 2025-03-21 | 46,400 | 44,300 | 100 | 11,900 | 46,300 | 32,400 |
| 2025-03-14 | 31,900 | 44,200 | 100 | 11,900 | 31,800 | 32,300 |
| 2025-03-07 | 23,200 | 45,500 | 100 | 11,700 | 23,100 | 33,800 |
| 2025-02-28 | 19,600 | 47,000 | 100 | 11,900 | 19,500 | 35,100 |
| 2025-02-21 | 18,100 | 46,400 | 100 | 11,200 | 18,000 | 35,200 |
| 2025-02-14 | 17,700 | 53,200 | 100 | 18,500 | 17,600 | 34,700 |
| 2025-02-07 | 17,500 | 57,200 | 100 | 20,800 | 17,400 | 36,400 |
| 2025-01-31 | 17,000 | 60,400 | 100 | 21,500 | 16,900 | 38,900 |
| 2025-01-24 | 16,300 | 49,300 | 100 | 19,400 | 16,200 | 29,900 |
| 2025-01-17 | 14,700 | 53,700 | 100 | 19,800 | 14,600 | 33,900 |
| 2025-01-10 | 13,500 | 47,000 | 100 | 21,000 | 13,400 | 26,000 |
| 2024-12-27 | 12,700 | 52,600 | 100 | 25,800 | 12,600 | 26,800 |
| 2024-12-20 | 17,300 | 44,100 | 100 | 24,700 | 17,200 | 19,400 |
| 2024-12-13 | 16,700 | 44,100 | 100 | 24,100 | 16,600 | 20,000 |
| 2024-12-06 | 16,300 | 47,500 | 100 | 23,600 | 16,200 | 23,900 |
| 2024-11-29 | 15,800 | 47,500 | 100 | 23,200 | 15,700 | 24,300 |
| 2024-11-22 | 15,600 | 46,400 | 100 | 22,800 | 15,500 | 23,600 |
| 2024-11-15 | 15,100 | 56,200 | 100 | 33,100 | 15,000 | 23,100 |
| 2024-11-08 | 14,700 | 63,800 | 100 | 40,300 | 14,600 | 23,500 |
| 2024-11-01 | 15,200 | 53,300 | 100 | 44,100 | 15,100 | 9,200 |
| 2024-10-25 | 16,500 | 51,200 | 100 | 43,100 | 16,400 | 8,100 |
| 2024-10-18 | 16,800 | 49,400 | 100 | 42,600 | 16,700 | 6,800 |
| 2024-10-11 | 16,700 | 49,300 | 100 | 42,500 | 16,600 | 6,800 |
| 2024-10-04 | 15,900 | 47,100 | 100 | 40,800 | 15,800 | 6,300 |
| 2024-09-27 | 19,000 | 46,000 | 100 | 38,500 | 18,900 | 7,500 |
| 2024-09-20 | 88,900 | 59,500 | 12,600 | 38,000 | 76,300 | 21,500 |
| 2024-09-13 | 37,600 | 51,700 | 12,300 | 38,100 | 25,300 | 13,600 |
| 2024-09-06 | 26,500 | 51,100 | 12,400 | 36,100 | 14,100 | 15,000 |
| 2024-08-30 | 17,200 | 52,500 | 5,300 | 36,600 | 11,900 | 15,900 |
| 2024-08-23 | 13,400 | 51,000 | 1,600 | 34,700 | 11,800 | 16,300 |
| 2024-08-16 | 10,900 | 64,000 | 0 | 33,900 | 10,900 | 30,100 |
| 2024-08-09 | 10,400 | 64,000 | 0 | 29,100 | 10,400 | 34,900 |
| 2024-08-02 | 10,500 | 94,600 | 0 | 40,000 | 10,500 | 54,600 |
| 2024-07-26 | 10,700 | 77,600 | 0 | 32,200 | 10,700 | 45,400 |
| 2024-07-19 | 10,300 | 71,400 | 0 | 25,700 | 10,300 | 45,700 |
| 2024-07-12 | 11,300 | 60,500 | 0 | 24,800 | 11,300 | 35,700 |
| 2024-07-05 | 10,700 | 61,700 | 0 | 23,800 | 10,700 | 37,900 |
| 2024-06-28 | 10,400 | 61,000 | 0 | 23,300 | 10,400 | 37,700 |
| 2024-06-21 | 11,700 | 54,700 | 0 | 24,300 | 11,700 | 30,400 |
| 2024-06-14 | 12,200 | 54,700 | 0 | 24,400 | 12,200 | 30,300 |
| 2024-06-07 | 11,600 | 46,400 | 0 | 24,100 | 11,600 | 22,300 |
| 2024-05-31 | 11,100 | 45,600 | 0 | 23,300 | 11,100 | 22,300 |
| 2024-05-24 | 11,200 | 44,900 | 0 | 24,200 | 11,200 | 20,700 |
| 2024-05-17 | 11,600 | 48,200 | 0 | 24,500 | 11,600 | 23,700 |
| 2024-05-10 | 13,400 | 38,800 | 0 | 20,800 | 13,400 | 18,000 |
| 2024-05-02 | 12,800 | 38,500 | 0 | 20,800 | 12,800 | 17,700 |
| 2024-04-26 | 12,000 | 37,000 | 0 | 20,300 | 12,000 | 16,700 |
| 2024-04-19 | 11,200 | 33,300 | 0 | 20,800 | 11,200 | 12,500 |
| 2024-04-12 | 10,800 | 32,000 | 0 | 20,300 | 10,800 | 11,700 |
| 2024-04-05 | 10,900 | 32,000 | 0 | 20,700 | 10,900 | 11,300 |
| 2024-03-29 | 11,600 | 31,000 | 0 | 19,900 | 11,600 | 11,100 |
| 2024-03-22 | 54,400 | 37,000 | 6,500 | 21,500 | 47,900 | 15,500 |
| 2024-03-15 | 25,400 | 36,300 | 6,500 | 22,200 | 18,900 | 14,100 |
| 2024-03-08 | 21,000 | 36,600 | 7,100 | 20,200 | 13,900 | 16,400 |
| 2024-03-01 | 17,100 | 56,100 | 5,600 | 19,600 | 11,500 | 36,500 |
| 2024-02-22 | 11,300 | 63,900 | 0 | 24,100 | 11,300 | 39,800 |
| 2024-02-16 | 10,800 | 64,000 | 0 | 24,400 | 10,800 | 39,600 |
| 2024-02-09 | 9,600 | 60,400 | 0 | 25,600 | 9,600 | 34,800 |
| 2024-02-02 | 8,800 | 60,100 | 0 | 25,100 | 8,800 | 35,000 |
| 2024-01-26 | 8,000 | 62,200 | 0 | 25,900 | 8,000 | 36,300 |
| 2024-01-19 | 6,700 | 59,500 | 0 | 25,200 | 6,700 | 34,300 |
| 2024-01-12 | 6,000 | 62,400 | 0 | 25,800 | 6,000 | 36,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 27,700 | 0.34% | ▼ | -21,181 | 1,126 | 1,132 | 1,106 | 1,106 | 85,300 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 48,881 | 0.61% | ▲ | 7,000 | 1,107 | 1,107 | 1,090 | 1,095 | 13,800 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 41,881 | 0.52% | ▲ | 12,181 | 1,107 | 1,107 | 1,100 | 1,100 | 16,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250326 | 15:00 | テアトル | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20250326 | 15:00 | テアトル | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250303 | 16:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20250212 | 15:00 | テアトル | 2025年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20250203 | 15:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20250107 | 12:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20241218 | 15:00 | テアトル | 連結子会社に対する債権放棄に関するお知らせ |
| 20241202 | 14:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20241113 | 15:00 | テアトル | 通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20241113 | 15:00 | テアトル | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 14:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20241001 | 15:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20240903 | 15:00 | テアトル | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | テアトル | 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 |
| 20240627 | 15:15 | テアトル | 当社株式の大規模買付行為に関する対応方針(買収への対応方針)における特別委員会の委員選任に関するお知らせ |
| 20240424 | 17:00 | テアトル | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240214 | 15:00 | テアトル | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U55W | 350 | 2024-08-06 10:12 | 東京テアトル株式会社 | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9633 | 1 | 東京テアトル株式会社 | 2025-04-19 20:20:41 |
| 9633 | 2 | 2024.06.28 第108回定時株主総会議決権行使結果（PDF形式 113kb） | 2024-06-29 05:35:18 |
| 9633 | 2 | 2024.06.05 第１０８回定時株主総会招集ご通知（1.8 MB） | 2024-06-21 21:54:22 |
| 9633 | 2 | 株主メモ｜東京テアトル株式会社 | 2024-06-21 21:45:37 |
| 9633 | 2 | 株主優待のご案内｜東京テアトル株式会社 | 2024-06-21 21:45:35 |
| 9633 | 2 | 株主総会｜東京テアトル株式会社 | 2024-06-21 21:45:34 |
| 9633 | 2 | 個人投資家の皆様へ｜東京テアトル株式会社 | 2024-06-18 10:21:00 |
| 9633 | 2 | IR基本方針｜東京テアトル株式会社 | 2024-06-14 17:04:34 |
| 9633 | 2 | IR資料室｜東京テアトル株式会社 | 2024-06-14 17:04:33 |
| 9633 | 2 | IR情報｜東京テアトル株式会社 | 2024-06-14 17:04:29 |