| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,830 | 3,850 | 3,810 | 3,820 | 34,300 | 20 | 101% | 100% | 49% | ▲ | 99% | 102% | 104% | 97% | 103% |
| 20240925 | 3,800 | 3,800 | 3,740 | 3,750 | 65,500 | -70 | 98% | 99% | 191% | ▼ | 102% | 103% | 105% | 96% | 101% |
| 20240926 | 3,765 | 3,840 | 3,755 | 3,840 | 108,900 | 90 | 102% | 102% | 166% | ▲ | 101% | 101% | 104% | 98% | 103% |
| 20240927 | 3,800 | 3,850 | 3,760 | 3,840 | 61,200 | 0 | 100% | 101% | 56% | -- | 101% | 103% | 104% | 98% | 103% |
| 20240930 | 3,780 | 3,850 | 3,775 | 3,825 | 77,700 | -15 | 100% | 101% | 127% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20241001 | 3,850 | 3,875 | 3,810 | 3,865 | 63,000 | 40 | 101% | 100% | 81% | ▲ | 99% | 101% | 103% | 100% | 104% |
| 20241002 | 3,845 | 3,845 | 3,780 | 3,825 | 60,300 | -40 | 99% | 99% | 96% | ▼ | 100% | 101% | 103% | 99% | 103% |
| 20241003 | 3,860 | 3,870 | 3,835 | 3,855 | 51,000 | 30 | 101% | 100% | 85% | ▲ | 101% | 102% | 103% | 100% | 103% |
| 20241004 | 3,840 | 3,915 | 3,840 | 3,875 | 46,400 | 20 | 101% | 101% | 91% | ▲▲ | 99% | 100% | 101% | 100% | 104% |
| 20241007 | 3,915 | 3,920 | 3,875 | 3,895 | 43,400 | 20 | 101% | 99% | 94% | ▲▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20241008 | 3,850 | 3,870 | 3,840 | 3,870 | 32,700 | -25 | 99% | 101% | 75% | ▼ | 100% | 102% | 103% | 99% | 104% |
| 20241009 | 3,870 | 3,920 | 3,870 | 3,885 | 27,700 | 15 | 100% | 100% | 85% | ▲ | 100% | 101% | 102% | 100% | 104% |
| 20241010 | 3,895 | 3,910 | 3,880 | 3,900 | 16,300 | 15 | 100% | 100% | 59% | ▲▲ | 101% | 101% | 102% | 100% | 104% |
| 20241011 | 3,875 | 3,895 | 3,870 | 3,895 | 26,000 | -5 | 100% | 101% | 160% | ▼ | 101% | 101% | 102% | 100% | 104% |
| 20241015 | 3,895 | 3,970 | 3,880 | 3,940 | 94,800 | 45 | 101% | 101% | 365% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20241016 | 3,900 | 3,975 | 3,885 | 3,885 | 47,200 | -55 | 99% | 100% | 50% | ▼ | 100% | 101% | 103% | 99% | 104% |
| 20241017 | 3,900 | 3,920 | 3,890 | 3,915 | 30,500 | 30 | 101% | 100% | 65% | ▲ | 100% | 100% | 102% | 99% | 104% |
| 20241018 | 3,915 | 3,950 | 3,895 | 3,920 | 63,700 | 5 | 100% | 100% | 209% | ▲▲ | 100% | 100% | 102% | 99% | 105% |
| 20241021 | 3,935 | 3,945 | 3,895 | 3,945 | 30,600 | 25 | 101% | 100% | 48% | ▲▲▲ | 100% | 99% | 102% | 100% | 105% |
| 20241022 | 3,940 | 3,940 | 3,900 | 3,930 | 33,900 | -15 | 100% | 100% | 111% | ▼ | 100% | 100% | 102% | 100% | 105% |
| 20241023 | 3,930 | 3,930 | 3,870 | 3,920 | 52,300 | -10 | 100% | 100% | 154% | ▼▼ | 101% | 101% | 103% | 99% | 105% |
| 20241024 | 3,900 | 3,920 | 3,875 | 3,920 | 43,000 | 0 | 100% | 101% | 82% | -- | 100% | 102% | 103% | 99% | 102% |
| 20241025 | 3,895 | 3,915 | 3,880 | 3,885 | 41,100 | -35 | 99% | 100% | 96% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241028 | 3,900 | 3,930 | 3,875 | 3,910 | 37,000 | 25 | 101% | 100% | 90% | ▲ | 100% | 101% | 103% | 99% | 102% |
| 20241029 | 3,910 | 3,930 | 3,880 | 3,920 | 25,000 | 10 | 100% | 100% | 68% | ▲▲ | 100% | 101% | 98% | 99% | 102% |
| 20241030 | 3,930 | 3,970 | 3,920 | 3,945 | 104,400 | 25 | 101% | 100% | 418% | ▲▲▲ | 100% | 98% | 98% | 100% | 103% |
| 20241031 | 3,955 | 3,980 | 3,945 | 3,970 | 78,400 | 25 | 101% | 100% | 75% | ▲▲▲▲ | 100% | 97% | 97% | 100% | 103% |
| 20241101 | 3,965 | 3,990 | 3,925 | 3,960 | 48,600 | -10 | 100% | 100% | 62% | ▼ | 100% | 99% | 98% | 100% | 102% |
| 20241105 | 3,970 | 3,970 | 3,900 | 3,965 | 45,700 | 5 | 100% | 100% | 94% | ▲ | 97% | 100% | 102% | 100% | 102% |
| 20241106 | 3,960 | 3,960 | 3,855 | 3,860 | 52,200 | -105 | 97% | 97% | 114% | ▼ | 99% | 104% | 104% | 97% | 100% |
| 20241107 | 3,860 | 3,915 | 3,825 | 3,840 | 118,500 | -20 | 99% | 99% | 227% | ▼▼ | 100% | 104% | 104% | 97% | 100% |
| 20241108 | 3,865 | 3,885 | 3,850 | 3,860 | 57,900 | 20 | 101% | 100% | 49% | ▲ | 101% | 99% | 105% | 97% | 101% |
| 20241111 | 3,860 | 3,930 | 3,840 | 3,915 | 58,000 | 55 | 101% | 101% | 100% | ▲▲ | 100% | 98% | 104% | 99% | 102% |
| 20241112 | 3,940 | 3,980 | 3,905 | 3,950 | 58,100 | 35 | 101% | 100% | 100% | ▲▲▲ | 101% | 97% | 103% | 99% | 103% |
| 20241113 | 3,970 | 4,020 | 3,950 | 4,010 | 89,800 | 60 | 102% | 101% | 155% | ▲▲▲▲ | 97% | 99% | 106% | 100% | 104% |
| 20241114 | 3,870 | 3,940 | 3,755 | 3,770 | 159,800 | -240 | 94% | 97% | 178% | ▼ | 101% | 101% | 108% | 94% | 100% |
| 20241115 | 3,795 | 3,840 | 3,790 | 3,825 | 63,400 | 55 | 101% | 101% | 40% | ▲ | 101% | 99% | 107% | 95% | 101% |
| 20241118 | 3,820 | 3,895 | 3,820 | 3,845 | 38,200 | 20 | 101% | 101% | 60% | ▲▲ | 100% | 98% | 106% | 96% | 102% |
| 20241119 | 3,840 | 3,890 | 3,830 | 3,840 | 29,500 | -5 | 100% | 100% | 77% | ▼ | 101% | 99% | 107% | 96% | 102% |
| 20241120 | 3,815 | 3,845 | 3,795 | 3,835 | 45,800 | -5 | 100% | 101% | 155% | ▼▼ | 99% | 100% | 106% | 96% | 102% |
| 20241121 | 3,855 | 3,855 | 3,795 | 3,800 | 24,100 | -35 | 99% | 99% | 53% | ▼▼▼ | 99% | 102% | 108% | 95% | 101% |
| 20241122 | 3,800 | 3,820 | 3,775 | 3,775 | 26,800 | -25 | 99% | 99% | 111% | ▼▼▼▼ | 98% | 101% | 107% | 94% | 100% |
| 20241125 | 3,820 | 3,820 | 3,725 | 3,725 | 97,500 | -50 | 99% | 98% | 364% | ▼▼▼▼▼ | 102% | 104% | 109% | 93% | 100% |
| 20241126 | 3,725 | 3,800 | 3,700 | 3,795 | 44,600 | 70 | 102% | 102% | 46% | ▲ | 100% | 105% | 104% | 95% | 102% |
| 20241127 | 3,845 | 3,920 | 3,815 | 3,840 | 74,500 | 45 | 101% | 100% | 167% | ▲▲ | 100% | 104% | 104% | 96% | 103% |
| 20241128 | 3,860 | 3,875 | 3,825 | 3,860 | 37,500 | 20 | 101% | 100% | 50% | ▲▲▲ | 100% | 103% | 103% | 96% | 104% |
| 20241129 | 3,875 | 3,890 | 3,855 | 3,860 | 38,400 | 0 | 100% | 100% | 102% | -- | 101% | 106% | 104% | 96% | 104% |
| 20241202 | 3,845 | 3,910 | 3,840 | 3,875 | 67,100 | 15 | 100% | 101% | 175% | ▲ | 103% | 104% | 102% | 97% | 104% |
| 20241203 | 3,920 | 4,065 | 3,895 | 4,030 | 141,300 | 155 | 104% | 103% | 211% | ▲▲ | 99% | 101% | 98% | 100% | 108% |
| 20241204 | 4,030 | 4,070 | 3,970 | 3,985 | 74,200 | -45 | 99% | 99% | 53% | ▼ | 101% | 102% | 99% | 99% | 107% |
| 20241205 | 3,970 | 4,050 | 3,965 | 4,005 | 52,800 | 20 | 101% | 101% | 71% | ▲ | 101% | 100% | 96% | 99% | 108% |
| 20241206 | 4,005 | 4,070 | 4,005 | 4,060 | 59,200 | 55 | 101% | 101% | 112% | ▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20241209 | 4,090 | 4,120 | 4,070 | 4,085 | 67,000 | 25 | 101% | 100% | 113% | ▲▲▲ | 99% | 97% | 0% | 100% | 110% |
| 20241210 | 4,100 | 4,105 | 4,040 | 4,060 | 67,000 | -25 | 99% | 99% | 100% | ▼ | 98% | 98% | 0% | 99% | 109% |
| 20241211 | 4,075 | 4,090 | 3,990 | 3,995 | 52,900 | -65 | 98% | 98% | 79% | ▼▼ | 99% | 98% | 0% | 98% | 107% |
| 20241212 | 4,065 | 4,065 | 4,010 | 4,010 | 51,300 | 15 | 100% | 99% | 97% | ▲ | 101% | 100% | 0% | 98% | 108% |
| 20241213 | 3,940 | 4,010 | 3,925 | 3,990 | 105,400 | -20 | 100% | 101% | 205% | ▼ | 99% | 98% | 0% | 98% | 107% |
| 20241216 | 4,025 | 4,025 | 3,965 | 3,970 | 69,000 | -20 | 99% | 99% | 65% | ▼▼ | 100% | 96% | 0% | 97% | 107% |
| 20241217 | 3,995 | 4,025 | 3,970 | 3,980 | 45,000 | 10 | 100% | 100% | 65% | ▲ | 98% | 0% | 0% | 97% | 107% |
| 20241218 | 4,000 | 4,000 | 3,915 | 3,930 | 41,000 | -50 | 99% | 98% | 91% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20241219 | 3,900 | 3,955 | 3,900 | 3,935 | 55,600 | 5 | 100% | 101% | 136% | ▲ | 99% | 0% | 0% | 96% | 106% |
| 20241220 | 3,900 | 3,915 | 3,830 | 3,850 | 145,500 | -85 | 98% | 99% | 262% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 29,200 | 29,100 | 100 | 4,400 | 29,100 | 24,700 |
| 2024-12-06 | 36,500 | 23,700 | 0 | 1,400 | 36,500 | 22,300 |
| 2024-11-29 | 20,300 | 20,900 | 100 | 3,100 | 20,200 | 17,800 |
| 2024-11-22 | 17,300 | 26,100 | 100 | 3,400 | 17,200 | 22,700 |
| 2024-11-15 | 18,500 | 21,900 | 0 | 3,600 | 18,500 | 18,300 |
| 2024-11-08 | 20,300 | 24,800 | 100 | 2,200 | 20,200 | 22,600 |
| 2024-11-01 | 25,900 | 15,200 | 0 | 1,800 | 25,900 | 13,400 |
| 2024-10-25 | 18,800 | 14,400 | 0 | 1,600 | 18,800 | 12,800 |
| 2024-10-18 | 20,800 | 16,500 | 0 | 1,600 | 20,800 | 14,900 |
| 2024-10-11 | 17,500 | 14,800 | 0 | 1,700 | 17,500 | 13,100 |
| 2024-10-04 | 14,600 | 16,500 | 0 | 1,500 | 14,600 | 15,000 |
| 2024-09-27 | 13,800 | 19,600 | 0 | 1,600 | 13,800 | 18,000 |
| 2024-09-20 | 15,300 | 28,900 | 300 | 2,700 | 15,000 | 26,200 |
| 2024-09-13 | 15,000 | 30,100 | 300 | 1,900 | 14,700 | 28,200 |
| 2024-09-06 | 14,700 | 25,300 | 300 | 2,200 | 14,400 | 23,100 |
| 2024-08-30 | 23,000 | 16,000 | 300 | 2,600 | 22,700 | 13,400 |
| 2024-08-23 | 13,400 | 16,900 | 300 | 2,000 | 13,100 | 14,900 |
| 2024-08-16 | 5,200 | 24,100 | 300 | 3,500 | 4,900 | 20,600 |
| 2024-08-09 | 1,100 | 32,200 | 400 | 5,100 | 700 | 27,100 |
| 2024-08-02 | 1,700 | 47,600 | 500 | 9,200 | 1,200 | 38,400 |
| 2024-07-26 | 1,300 | 50,200 | 500 | 9,000 | 800 | 41,200 |
| 2024-07-19 | 2,500 | 52,800 | 500 | 9,300 | 2,000 | 43,500 |
| 2024-07-12 | 4,900 | 47,600 | 500 | 7,300 | 4,400 | 40,300 |
| 2024-07-05 | 4,800 | 57,200 | 300 | 9,400 | 4,500 | 47,800 |
| 2024-06-28 | 3,800 | 70,900 | 300 | 13,600 | 3,500 | 57,300 |
| 2024-06-21 | 1,700 | 67,500 | 200 | 10,300 | 1,500 | 57,200 |
| 2024-06-14 | 3,900 | 68,500 | 3,300 | 10,300 | 600 | 58,200 |
| 2024-06-07 | 4,900 | 60,600 | 4,100 | 9,300 | 800 | 51,300 |
| 2024-05-31 | 5,000 | 66,700 | 4,300 | 14,800 | 700 | 51,900 |
| 2024-05-24 | 3,600 | 50,600 | 3,400 | 11,400 | 200 | 39,200 |
| 2024-05-17 | 3,700 | 42,500 | 3,400 | 9,200 | 300 | 33,300 |
| 2024-05-10 | 4,500 | 31,900 | 3,500 | 6,900 | 1,000 | 25,000 |
| 2024-05-02 | 16,400 | 22,800 | 8,100 | 4,900 | 8,300 | 17,900 |
| 2024-04-26 | 17,400 | 19,600 | 8,100 | 4,400 | 9,300 | 15,200 |
| 2024-04-19 | 21,700 | 19,900 | 8,000 | 1,800 | 13,700 | 18,100 |
| 2024-04-12 | 26,000 | 10,300 | 8,000 | 4,800 | 18,000 | 5,500 |
| 2024-04-05 | 26,100 | 7,200 | 8,000 | 1,700 | 18,100 | 5,500 |
| 2024-03-29 | 21,400 | 11,900 | 8,000 | 6,000 | 13,400 | 5,900 |
| 2024-03-22 | 21,400 | 7,500 | 8,000 | 2,200 | 13,400 | 5,300 |
| 2024-03-15 | 18,100 | 12,400 | 8,000 | 5,000 | 10,100 | 7,400 |
| 2024-03-08 | 15,600 | 15,600 | 8,000 | 5,800 | 7,600 | 9,800 |
| 2024-03-01 | 15,900 | 16,400 | 8,000 | 5,600 | 7,900 | 10,800 |
| 2024-02-22 | 17,300 | 15,100 | 8,000 | 5,900 | 9,300 | 9,200 |
| 2024-02-16 | 19,600 | 15,000 | 8,100 | 5,100 | 11,500 | 9,900 |
| 2024-02-09 | 22,600 | 12,100 | 8,300 | 3,600 | 14,300 | 8,500 |
| 2024-02-02 | 25,400 | 11,100 | 8,100 | 3,100 | 17,300 | 8,000 |
| 2024-01-26 | 21,700 | 13,200 | 8,000 | 3,000 | 13,700 | 10,200 |
| 2024-01-19 | 23,800 | 13,000 | 8,000 | 4,000 | 15,800 | 9,000 |
| 2024-01-12 | 20,400 | 17,600 | 8,000 | 5,400 | 12,400 | 12,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 10:15 | ＴＫＣ | （訂正）「役員人事に関するお知らせ」の一部訂正について |
| 20241113 | 16:00 | ＴＫＣ | 令和６年９月期 決算短信〔日本基準〕（連結） |
| 20241113 | 16:00 | ＴＫＣ | 剰余金の配当（増配）に関するお知らせ |
| 20241113 | 16:00 | ＴＫＣ | 役員人事に関するお知らせ |
| 20240809 | 16:00 | ＴＫＣ | 令和６年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | ＴＫＣ | 令和６年９月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9746 | 2 | English | 株式会社TKCのご紹介 | TKCグループ | 2024-06-19 11:49:27 |
| 9746 | 2 | 株式事務のご案内 | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:26 |
| 9746 | 2 | グループ企業一覧 | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:24 |
| 9746 | 2 | 業績の推移 | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:23 |
| 9746 | 2 | 社長メッセージ | 株主・投資家の皆様へ | TKCグループ | 2024-06-19 11:49:22 |
| 9746 | 2 | 株主・投資家情報 | TKCグループ | 2024-06-18 10:23:22 |
| 9746 | 2 | 事業報告書 | 株主・投資家の皆様へ | TKCグループ | 2024-06-14 22:30:34 |
| 9746 | 2 | 決算短信 | 株主・投資家の皆様へ | TKCグループ | 2024-06-14 22:30:33 |
| 9746 | 2 | 「TASKクラウドフェア2024」開催のご案内 | 地方公共団体の皆様へ | TKCグループ | 2024-06-14 22:30:18 |
| 9746 | 2 | IR・投資家情報 | 株主・投資家の皆様へ | TKCグループ | 2024-06-14 16:14:14 |