2021 |
03/19 | (IR情報)15:00 当社株式の上場廃止のお知らせ |
03/19 | 2,088 | 2,093 | 2,086 | 2,087 | -0.05% | 13,500 | 61億3941万 | +0.1% |
03/18 | 2,087 | 2,088 | 2,087 | 2,088 | +0.05% | 2,200 | 61億4235万 | +0.14% |
03/17 | 2,087 | 2,087 | 2,087 | 2,087 | 0% | 1,500 | 61億3941万 | +0.1% |
03/16 | 2,087 | 2,087 | 2,087 | 2,087 | +0.05% | 900 | 61億3941万 | +0.1% |
03/15 | 2,086 | 2,087 | 2,086 | 2,086 | -0.05% | 1,500 | 61億3646万 | +0.05% |
03/12 | 2,086 | 2,087 | 2,086 | 2,087 | +0.05% | 1,400 | 61億3941万 | +0.1% |
03/11 | 2,086 | 2,087 | 2,085 | 2,086 | 0% | 3,800 | 61億3646万 | 0% |
03/10 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 1,100 | 61億3646万 | 0% |
03/09 | 2,086 | 2,086 | 2,086 | 2,086 | 0% | 600 | 61億3646万 | -0.05% |
03/08 | 2,085 | 2,086 | 2,085 | 2,086 | +0.05% | 200 | 61億3646万 | -0.05% |
03/05 | 2,086 | 2,089 | 2,085 | 2,085 | 0% | 700 | 61億3352万 | -0.1% |
03/04 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 1,000 | 61億3352万 | -0.14% |
03/03 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 400 | 61億3352万 | -0.14% |
03/02 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 2,900 | 61億3352万 | -0.19% |
03/01 | (5%ルール)TCSカンパニーズ(99.97%)TCS HD(0%) |
03/01 | 2,085 | 2,085 | 2,085 | 2,085 | 0% | 2,500 | 61億3352万 | -0.19% |
02/26 | 2,085 | 2,088 | 2,085 | 2,085 | 0% | 2,600 | 61億3352万 | -0.24% |
02/25 | 2,084 | 2,087 | 2,084 | 2,085 | 0% | 2,900 | 61億3352万 | -0.24% |
02/24 | 2,084 | 2,085 | 2,084 | 2,085 | +0.1% | 1,800 | 61億3352万 | -0.29% |
02/22 | 2,083 | 2,088 | 2,083 | 2,083 | +0.05% | 7,400 | 61億2764万 | -0.38% |
02/19 | 2,083 | 2,085 | 2,082 | 2,082 | -0.1% | 3,800 | 61億2470万 | -0.48% |
02/18 | (IR情報)15:00 TCSカンパニーズ株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
02/18 | 2,082 | 2,085 | 2,082 | 2,084 | +0.1% | 1,000 | 61億3058万 | -0.43% |
02/17 | 2,084 | 2,085 | 2,082 | 2,082 | -0.14% | 4,000 | 61億2470万 | -0.53% |
02/16 | (5%ルール)TCSカンパニーズ(74.34%)TCS HD(22.01%)アンドール(0%)インターネットウェア(0%)エヌ・ティ・ティ・システム開発(0%)コムシス(0%)シグマトロン(0%)ハイテクシステム(0%)ユニシステム(0%)北部通信工業(0%)医療システムズ(0%)金融システムソリューションズ(0%)髙山芳之(0%) |
02/16 | 2,083 | 2,085 | 2,082 | 2,085 | 0% | 700 | 61億3352万 | -0.43% |
02/15 | 2,085 | 2,086 | 2,084 | 2,085 | -0.05% | 2,900 | 61億3352万 | -0.43% |
02/12 | 2,084 | 2,086 | 2,084 | 2,086 | +0.05% | 700 | 61億3646万 | -0.38% |
02/10 | (IR情報)16:00 2021年3月期第3四半期決算短信〔日本基準〕(非連結) |
02/10 | 2,086 | 2,086 | 2,085 | 2,085 | -0.05% | 4,700 | 61億3352万 | -0.48% |
02/09 | (IR情報)16:00 TCSカンパニーズ株式会社による当社株式に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
02/09 | 2,086 | 2,088 | 2,086 | 2,086 | +0.05% | 4,100 | 61億3646万 | -0.43% |
02/08 | 2,086 | 2,088 | 2,085 | 2,085 | 0% | 6,700 | 61億3352万 | -0.48% |
02/05 | 2,092 | 2,092 | 2,085 | 2,085 | -0.57% | 7,500 | 61億3352万 | -0.52% |
02/04 | 2,098 | 2,099 | 2,097 | 2,097 | 0% | 6,700 | 61億6882万 | +0.05% |
02/03 | 2,097 | 2,098 | 2,097 | 2,097 | 0% | 9,000 | 61億6882万 | +0.05% |
02/02 | 2,099 | 2,099 | 2,097 | 2,097 | 0% | 4,100 | 61億6882万 | +0.05% |
02/01 | 2,097 | 2,099 | 2,097 | 2,097 | +0.19% | 13,300 | 61億6882万 | +0.1% |
01/29 | 2,098 | 2,098 | 2,093 | 2,093 | -0.19% | 24,100 | 61億5706万 | -0.1% |
01/28 | 2,097 | 2,100 | 2,097 | 2,097 | -0.05% | 2,800 | 61億6882万 | +0.1% |
01/27 | 2,097 | 2,105 | 2,097 | 2,098 | 0% | 5,900 | 61億7177万 | +0.14% |
01/26 | 2,097 | 2,098 | 2,096 | 2,098 | +0.05% | 16,900 | 61億7177万 | +0.14% |
01/25 | 2,096 | 2,098 | 2,096 | 2,097 | 0% | 3,500 | 61億6882万 | +0.38% |
01/22 | 2,097 | 2,098 | 2,095 | 2,097 | -0.05% | 11,800 | 61億6882万 | +1.4% |
01/21 | 2,097 | 2,099 | 2,097 | 2,098 | +0.1% | 6,300 | 61億7177万 | +2.54% |
01/20 | 2,097 | 2,098 | 2,096 | 2,096 | -0.05% | 3,000 | 61億6588万 | +3.56% |
01/19 | 2,097 | 2,098 | 2,097 | 2,097 | 0% | 3,000 | 61億6882万 | +4.69% |
01/18 | 2,096 | 2,098 | 2,096 | 2,097 | 0% | 10,000 | 61億6882万 | +5.8% |
01/15 | 2,096 | 2,098 | 2,096 | 2,097 | 0% | 12,500 | 61億6882万 | +6.88% |
01/14 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 1,800 | 61億6882万 | +7.98% |
01/13 | 2,097 | 2,097 | 2,096 | 2,096 | 0% | 14,800 | 61億6588万 | +9% |
01/12 | 2,097 | 2,097 | 2,096 | 2,096 | 0% | 2,100 | 61億6588万 | +10.14% |
01/08 | 2,096 | 2,098 | 2,096 | 2,096 | -0.05% | 5,100 | 61億6588万 | +11.19% |
01/07 | 2,096 | 2,097 | 2,096 | 2,097 | +0.05% | 30,500 | 61億6882万 | +12.32% |
01/06 | 2,095 | 2,097 | 2,095 | 2,096 | +0.19% | 58,500 | 61億6588万 | +13.36% |
01/05 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 17,600 | 61億5412万 | +14.32% |
01/04 | 2,093 | 2,094 | 2,092 | 2,092 | -0.05% | 22,000 | 61億5412万 | +15.64% |
2020 |
12/30 | 2,092 | 2,093 | 2,092 | 2,093 | +0.05% | 26,000 | 61億5706万 | +16.99% |
12/29 | 2,092 | 2,093 | 2,092 | 2,092 | +0.05% | 54,900 | 61億5412万 | +18.33% |
12/28 | 2,093 | 2,093 | 2,091 | 2,091 | -0.05% | 93,400 | 61億5117万 | +19.69% |
12/25 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 12,900 | 61億5412万 | +21.21% |
12/24 | 2,092 | 2,092 | 2,092 | 2,092 | 0% | 15,000 | 61億5412万 | +22.63% |
12/23 | 2,092 | 2,093 | 2,092 | 2,092 | 0% | 15,400 | 61億5412万 | +24.08% |
12/22 | 2,092 | 2,094 | 2,092 | 2,092 | -0.1% | 22,700 | 61億5412万 | +25.57% |
12/21 | 2,091 | 2,094 | 2,091 | 2,094 | +0.14% | 64,600 | 61億6000万 | +27.22% |
12/18 | 2,092 | 2,094 | 2,087 | 2,091 | +6.74% | 306,000 | 61億5117万 | +28.52% |
12/17 | 1,959 | 1,959 | 1,959 | 1,959 | +25.66% | 4,200 | 57億6286万 | +21.75% |
12/16 | (IR情報)19:00 (訂正)「株式会社アイレックス株式(証券コード:6944)に対する公開買付けの開始に関するお知らせ」の一部訂正について |
12/16 | (IR情報)15:30 TCSカンパニーズ株式会社による株式会社アイレックス株式(証券コード:6944)に対する公開買付けの開始に関するお知らせ |
12/16 | (IR情報)15:30 親会社であるTCSホールディングス(株)の完全子会社であるTCSカンパニーズ(株)による当社株券等に対する公開買付けに関する意見表明及び応募推奨のお知らせ |
12/16 | 1,554 | 1,559 | 1,540 | 1,559 | +0.32% | 6,100 | 45億8617万 | -2.44% |
12/15 | 1,561 | 1,568 | 1,551 | 1,554 | -0.45% | 3,100 | 45億7146万 | -3.06% |
12/14 | 1,600 | 1,600 | 1,561 | 1,561 | -0.51% | 2,000 | 45億9205万 | -2.98% |
12/11 | 1,563 | 1,580 | 1,551 | 1,569 | +0.45% | 1,800 | 46億1559万 | -2.91% |
12/10 | 1,598 | 1,598 | 1,560 | 1,562 | -2.25% | 7,100 | 45億9499万 | -3.76% |
12/09 | 1,590 | 1,600 | 1,580 | 1,598 | -0.19% | 2,700 | 47億90万 | -1.84% |
12/08 | 1,600 | 1,610 | 1,600 | 1,601 | -0.37% | 1,000 | 47億972万 | -1.72% |
12/07 | 1,620 | 1,649 | 1,601 | 1,607 | -0.19% | 3,400 | 47億2737万 | -1.41% |
12/04 | 1,631 | 1,635 | 1,610 | 1,610 | -1.35% | 2,300 | 47億3620万 | -1.47% |
12/03 | 1,650 | 1,650 | 1,631 | 1,632 | -1.69% | 2,900 | 48億91万 | -0.49% |
12/02 | 1,691 | 1,691 | 1,651 | 1,660 | +0.55% | 2,100 | 48億8328万 | +0.91% |
12/01 | 1,622 | 1,660 | 1,622 | 1,651 | +2.67% | 4,800 | 48億5681万 | +0.18% |
11/30 | 1,590 | 1,611 | 1,590 | 1,608 | +1.77% | 1,900 | 47億3031万 | -2.6% |
11/27 | 1,575 | 1,589 | 1,575 | 1,580 | +0.32% | 1,600 | 46億4794万 | -4.65% |
11/26 | 1,569 | 1,575 | 1,569 | 1,575 | +0.32% | 1,800 | 46億3324万 | -5.46% |
11/25 | 1,580 | 1,590 | 1,570 | 1,570 | -0.19% | 2,500 | 46億1853万 | -6.21% |
11/24 | 1,587 | 1,614 | 1,570 | 1,573 | +0.19% | 5,700 | 46億2735万 | -6.59% |
11/20 | 1,557 | 1,582 | 1,557 | 1,570 | -0.63% | 4,400 | 46億1853万 | -7.27% |
11/19 | 1,594 | 1,594 | 1,567 | 1,580 | -0.88% | 1,900 | 46億4794万 | -7.28% |
11/18 | 1,598 | 1,598 | 1,555 | 1,594 | -0.38% | 3,800 | 46億8913万 | -6.95% |
11/17 | 1,667 | 1,667 | 1,600 | 1,600 | +0.13% | 2,600 | 47億678万 | -7.25% |
11/16 | 1,591 | 1,624 | 1,591 | 1,598 | -0.75% | 5,200 | 47億90万 | -7.84% |
11/13 | 1,695 | 1,695 | 1,603 | 1,610 | -2.72% | 8,200 | 47億3620万 | -7.42% |
11/12 | (IR情報)16:00 業績予想との差異に関するお知らせ |
11/12 | (IR情報)16:00 2021年3月期第2四半期決算短信〔日本基準〕(非連結) |
11/12 | 1,700 | 1,700 | 1,655 | 1,655 | -0.9% | 4,300 | 48億6857万 | -5.1% |
11/11 | 1,664 | 1,680 | 1,650 | 1,670 | -0.54% | 2,000 | 49億1270万 | -4.52% |
11/10 | 1,721 | 1,749 | 1,677 | 1,679 | -2.55% | 4,800 | 49億3918万 | -4.22% |
11/09 | 1,730 | 1,745 | 1,690 | 1,723 | -0.29% | 5,900 | 50億6861万 | -1.82% |
11/06 | 1,752 | 1,752 | 1,728 | 1,728 | -1.2% | 2,100 | 50億8332万 | -1.59% |
11/05 | 1,681 | 1,780 | 1,681 | 1,749 | +3.86% | 2,500 | 51億4510万 | -0.63% |
11/04 | 1,650 | 1,684 | 1,634 | 1,684 | +4.6% | 2,700 | 49億5389万 | -4.43% |
11/02 | 1,645 | 1,656 | 1,576 | 1,610 | -2.13% | 2,100 | 47億3620万 | -8.99% |
10/30 | 1,690 | 1,696 | 1,601 | 1,645 | -3.18% | 8,200 | 48億3916万 | -7.48% |
10/29 | 1,737 | 1,739 | 1,697 | 1,699 | -3.36% | 3,100 | 49億9801万 | -4.92% |
10/28 | 1,748 | 1,758 | 1,723 | 1,758 | +0.57% | 2,700 | 51億7157万 | -1.9% |
10/27 | 1,716 | 1,748 | 1,715 | 1,748 | 0% | 2,900 | 51億4216万 | -2.29% |
10/26 | 1,723 | 1,779 | 1,723 | 1,748 | +2.04% | 4,200 | 51億4216万 | -2.07% |
10/23 | 1,766 | 1,771 | 1,681 | 1,713 | -3.6% | 10,700 | 50億3920万 | -3.76% |
10/22 | 1,801 | 1,801 | 1,760 | 1,777 | -1.33% | 900 | 52億2747万 | +0.11% |