| 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 | 405 | 406 | 400 | 400 | 103,400 | -2 | 100% | 99% | 123% | ▼ | 102% | 105% | 100% | 98% | 105% |
| 20240925 | 401 | 412 | 401 | 411 | 200,700 | 11 | 103% | 102% | 194% | ▲ | 100% | 103% | 97% | 100% | 108% |
| 20240926 | 411 | 413 | 404 | 413 | 149,200 | 2 | 100% | 100% | 74% | ▲▲ | 102% | 100% | 95% | 100% | 108% |
| 20240927 | 417 | 428 | 417 | 426 | 227,300 | 13 | 103% | 102% | 152% | ▲▲▲ | 100% | 100% | 96% | 100% | 112% |
| 20240930 | 412 | 418 | 407 | 411 | 238,100 | -15 | 96% | 100% | 105% | ▼ | 101% | 99% | 95% | 96% | 108% |
| 20241001 | 419 | 428 | 417 | 422 | 179,900 | 11 | 103% | 101% | 76% | ▲ | 100% | 100% | 96% | 99% | 111% |
| 20241002 | 415 | 419 | 412 | 415 | 111,100 | -7 | 98% | 100% | 62% | ▼ | 99% | 96% | 95% | 97% | 109% |
| 20241003 | 418 | 419 | 412 | 412 | 83,100 | -3 | 99% | 99% | 75% | ▼▼ | 100% | 97% | 96% | 97% | 108% |
| 20241004 | 413 | 416 | 409 | 411 | 85,100 | -1 | 100% | 100% | 102% | ▼▼▼ | 99% | 96% | 96% | 96% | 108% |
| 20241007 | 417 | 417 | 409 | 414 | 159,300 | 3 | 101% | 99% | 187% | ▲ | 97% | 96% | 99% | 97% | 109% |
| 20241008 | 412 | 412 | 401 | 401 | 232,800 | -13 | 97% | 97% | 146% | ▼ | 98% | 98% | 103% | 94% | 105% |
| 20241009 | 406 | 406 | 395 | 397 | 136,400 | -4 | 99% | 98% | 59% | ▼▼ | 100% | 99% | 104% | 93% | 104% |
| 20241010 | 401 | 401 | 394 | 399 | 102,400 | 2 | 101% | 100% | 75% | ▲ | 100% | 100% | 105% | 94% | 105% |
| 20241011 | 398 | 401 | 396 | 397 | 75,000 | -2 | 99% | 100% | 73% | ▼ | 99% | 97% | 104% | 93% | 102% |
| 20241015 | 402 | 402 | 396 | 397 | 126,000 | 0 | 100% | 99% | 168% | -- | 100% | 99% | 106% | 93% | 102% |
| 20241016 | 394 | 400 | 389 | 395 | 175,100 | -2 | 99% | 100% | 139% | ▼ | 100% | 97% | 105% | 93% | 101% |
| 20241017 | 396 | 398 | 394 | 397 | 269,100 | 2 | 101% | 100% | 154% | ▲ | 98% | 99% | 105% | 93% | 101% |
| 20241018 | 396 | 398 | 388 | 388 | 304,600 | -9 | 98% | 98% | 113% | ▼ | 100% | 100% | 106% | 91% | 100% |
| 20241021 | 392 | 392 | 389 | 391 | 288,600 | 3 | 101% | 100% | 95% | ▲ | 99% | 101% | 107% | 92% | 101% |
| 20241022 | 390 | 392 | 385 | 385 | 81,200 | -6 | 98% | 99% | 28% | ▼ | 99% | 103% | 108% | 90% | 100% |
| 20241023 | 385 | 385 | 379 | 381 | 140,700 | -4 | 99% | 99% | 173% | ▼▼ | 101% | 102% | 106% | 89% | 100% |
| 20241024 | 389 | 395 | 379 | 391 | 476,800 | 10 | 103% | 101% | 339% | ▲ | 97% | 102% | 106% | 92% | 103% |
| 20241025 | 391 | 391 | 378 | 380 | 287,900 | -11 | 97% | 97% | 60% | ▼ | 103% | 104% | 111% | 89% | 100% |
| 20241028 | 381 | 396 | 381 | 393 | 182,800 | 13 | 103% | 103% | 63% | ▲ | 101% | 102% | 107% | 93% | 103% |
| 20241029 | 393 | 398 | 392 | 397 | 77,000 | 4 | 101% | 101% | 42% | ▲▲ | 99% | 104% | 107% | 94% | 104% |
| 20241030 | 393 | 396 | 391 | 391 | 267,800 | -6 | 98% | 99% | 348% | ▼ | 102% | 107% | 108% | 94% | 103% |
| 20241031 | 391 | 398 | 391 | 397 | 97,800 | 6 | 102% | 102% | 37% | ▲ | 102% | 106% | 109% | 96% | 104% |
| 20241101 | 392 | 399 | 391 | 398 | 93,300 | 1 | 100% | 102% | 95% | ▲▲ | 101% | 103% | 111% | 96% | 105% |
| 20241105 | 400 | 409 | 400 | 402 | 205,600 | 4 | 101% | 101% | 220% | ▲▲▲ | 100% | 97% | 109% | 97% | 106% |
| 20241106 | 408 | 413 | 405 | 409 | 140,300 | 7 | 102% | 100% | 68% | ▲▲▲▲ | 102% | 98% | 108% | 100% | 108% |
| 20241107 | 410 | 420 | 409 | 417 | 176,300 | 8 | 102% | 102% | 126% | ▲▲▲▲▲ | 99% | 97% | 106% | 100% | 110% |
| 20241108 | 417 | 420 | 410 | 412 | 227,100 | -5 | 99% | 99% | 129% | ▼ | 98% | 100% | 111% | 99% | 108% |
| 20241111 | 399 | 405 | 389 | 393 | 392,100 | -19 | 95% | 98% | 173% | ▼▼ | 101% | 105% | 113% | 94% | 103% |
| 20241112 | 392 | 401 | 392 | 397 | 198,600 | 4 | 101% | 101% | 51% | ▲ | 102% | 104% | 112% | 95% | 104% |
| 20241113 | 395 | 405 | 395 | 403 | 268,000 | 6 | 102% | 102% | 135% | ▲▲ | 98% | 100% | 109% | 97% | 106% |
| 20241114 | 406 | 408 | 399 | 399 | 106,100 | -4 | 99% | 98% | 40% | ▼ | 101% | 103% | 112% | 96% | 105% |
| 20241115 | 398 | 401 | 391 | 400 | 325,700 | 1 | 100% | 101% | 307% | ▲ | 103% | 104% | 111% | 96% | 105% |
| 20241118 | 400 | 411 | 398 | 410 | 157,300 | 10 | 103% | 103% | 48% | ▲▲ | 99% | 103% | 109% | 98% | 108% |
| 20241119 | 410 | 414 | 405 | 407 | 69,100 | -3 | 99% | 99% | 44% | ▼ | 100% | 104% | 110% | 98% | 107% |
| 20241120 | 405 | 409 | 403 | 405 | 69,800 | -2 | 100% | 100% | 101% | ▼▼ | 101% | 103% | 110% | 97% | 107% |
| 20241121 | 405 | 412 | 405 | 409 | 86,600 | 4 | 101% | 101% | 124% | ▲ | 101% | 102% | 109% | 98% | 108% |
| 20241122 | 409 | 415 | 407 | 415 | 63,600 | 6 | 101% | 101% | 73% | ▲▲ | 101% | 103% | 107% | 100% | 109% |
| 20241125 | 416 | 422 | 416 | 422 | 156,400 | 7 | 102% | 101% | 246% | ▲▲▲ | 99% | 105% | 105% | 100% | 108% |
| 20241126 | 424 | 425 | 413 | 418 | 119,100 | -4 | 99% | 99% | 76% | ▼ | 98% | 106% | 106% | 99% | 107% |
| 20241127 | 418 | 418 | 408 | 408 | 104,400 | -10 | 98% | 98% | 88% | ▼▼ | 101% | 105% | 107% | 97% | 104% |
| 20241128 | 414 | 422 | 411 | 419 | 185,200 | 11 | 103% | 101% | 177% | ▲ | 101% | 103% | 104% | 99% | 107% |
| 20241129 | 423 | 432 | 419 | 427 | 440,600 | 8 | 102% | 101% | 238% | ▲▲ | 101% | 99% | 99% | 100% | 109% |
| 20241202 | 438 | 445 | 434 | 444 | 653,500 | 17 | 104% | 101% | 148% | ▲▲▲ | 97% | 97% | 96% | 100% | 113% |
| 20241203 | 449 | 452 | 435 | 436 | 406,900 | -8 | 98% | 97% | 62% | ▼ | 100% | 100% | 99% | 98% | 111% |
| 20241204 | 437 | 439 | 433 | 435 | 125,500 | -1 | 100% | 100% | 31% | ▼▼ | 98% | 102% | 99% | 98% | 111% |
| 20241205 | 435 | 437 | 428 | 428 | 121,700 | -7 | 98% | 98% | 97% | ▼▼▼ | 101% | 104% | 101% | 96% | 109% |
| 20241206 | 429 | 432 | 425 | 432 | 123,800 | 4 | 101% | 101% | 102% | ▲ | 100% | 102% | 0% | 97% | 110% |
| 20241209 | 436 | 437 | 427 | 435 | 134,400 | 3 | 101% | 100% | 109% | ▲▲ | 100% | 101% | 0% | 98% | 110% |
| 20241210 | 435 | 437 | 430 | 435 | 96,500 | 0 | 100% | 100% | 72% | -- | 102% | 99% | 0% | 98% | 109% |
| 20241211 | 435 | 442 | 435 | 442 | 108,600 | 7 | 102% | 102% | 113% | ▲ | 100% | 97% | 0% | 100% | 111% |
| 20241212 | 443 | 446 | 438 | 445 | 178,900 | 3 | 101% | 100% | 165% | ▲▲ | 99% | 97% | 0% | 100% | 111% |
| 20241213 | 445 | 446 | 433 | 441 | 236,200 | -4 | 99% | 99% | 132% | ▼ | 98% | 98% | 0% | 99% | 109% |
| 20241216 | 442 | 443 | 431 | 431 | 127,000 | -10 | 98% | 98% | 54% | ▼▼ | 99% | 100% | 0% | 97% | 106% |
| 20241217 | 432 | 433 | 424 | 427 | 184,000 | -4 | 99% | 99% | 145% | ▼▼▼ | 101% | 0% | 0% | 96% | 105% |
| 20241218 | 425 | 435 | 425 | 431 | 82,300 | 4 | 101% | 101% | 45% | ▲ | 101% | 0% | 0% | 97% | 106% |
| 20241219 | 427 | 430 | 424 | 430 | 105,600 | -1 | 100% | 101% | 128% | ▼ | 100% | 0% | 0% | 97% | 105% |
| 20241220 | 430 | 433 | 430 | 432 | 61,600 | 2 | 100% | 100% | 58% | ▲ | % | % | % | 97% | 106% |
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 | 27,000 | 2,142,800 | 14,000 | 1,508,700 | 13,000 | 634,100 |
| 2024-12-06 | 11,700 | 2,152,800 | 200 | 1,514,900 | 11,500 | 637,900 |
| 2024-11-29 | 5,300 | 2,192,100 | 0 | 1,523,800 | 5,300 | 668,300 |
| 2024-11-22 | 8,900 | 2,162,800 | 0 | 1,521,600 | 8,900 | 641,200 |
| 2024-11-15 | 9,500 | 2,198,500 | 0 | 1,535,900 | 9,500 | 662,600 |
| 2024-11-08 | 23,700 | 2,208,000 | 0 | 1,318,000 | 23,700 | 890,000 |
| 2024-11-01 | 17,400 | 2,193,300 | 0 | 1,248,300 | 17,400 | 945,000 |
| 2024-10-25 | 17,200 | 2,187,800 | 0 | 1,230,700 | 17,200 | 957,100 |
| 2024-10-18 | 8,400 | 2,323,100 | 0 | 1,200,700 | 8,400 | 1,122,400 |
| 2024-10-11 | 4,200 | 2,188,500 | 0 | 1,220,500 | 4,200 | 968,000 |
| 2024-10-04 | 4,200 | 2,333,700 | 0 | 1,255,800 | 4,200 | 1,077,900 |
| 2024-09-27 | 4,500 | 2,390,800 | 0 | 1,330,500 | 4,500 | 1,060,300 |
| 2024-09-20 | 3,800 | 2,437,700 | 0 | 1,338,900 | 3,800 | 1,098,800 |
| 2024-09-13 | 3,600 | 2,470,900 | 0 | 1,325,500 | 3,600 | 1,145,400 |
| 2024-09-06 | 4,800 | 2,617,100 | 0 | 1,348,900 | 4,800 | 1,268,200 |
| 2024-08-30 | 7,000 | 2,673,400 | 0 | 1,365,200 | 7,000 | 1,308,200 |
| 2024-08-23 | 7,600 | 2,786,900 | 0 | 1,372,800 | 7,600 | 1,414,100 |
| 2024-08-16 | 6,400 | 2,853,600 | 0 | 1,385,200 | 6,400 | 1,468,400 |
| 2024-08-09 | 12,100 | 2,881,500 | 0 | 1,559,800 | 12,100 | 1,321,700 |
| 2024-08-02 | 9,900 | 2,466,200 | 0 | 1,165,100 | 9,900 | 1,301,100 |
| 2024-07-26 | 16,100 | 2,486,200 | 0 | 1,333,500 | 16,100 | 1,152,700 |
| 2024-07-19 | 14,800 | 2,364,200 | 0 | 1,314,500 | 14,800 | 1,049,700 |
| 2024-07-12 | 17,700 | 2,286,000 | 0 | 1,306,000 | 17,700 | 980,000 |
| 2024-07-05 | 31,200 | 2,193,500 | 100 | 1,252,100 | 31,100 | 941,400 |
| 2024-06-28 | 33,200 | 2,200,100 | 500 | 1,311,800 | 32,700 | 888,300 |
| 2024-06-21 | 34,900 | 2,183,500 | 15,200 | 1,332,300 | 19,700 | 851,200 |
| 2024-06-14 | 21,900 | 2,177,500 | 7,300 | 1,321,100 | 14,600 | 856,400 |
| 2024-06-07 | 22,300 | 1,817,000 | 6,200 | 1,063,500 | 16,100 | 753,500 |
| 2024-05-31 | 13,700 | 1,764,500 | 0 | 991,200 | 13,700 | 773,300 |
| 2024-05-24 | 25,400 | 1,765,100 | 100 | 988,600 | 25,300 | 776,500 |
| 2024-05-17 | 25,400 | 1,604,100 | 0 | 997,600 | 25,400 | 606,500 |
| 2024-05-10 | 35,800 | 1,648,100 | 0 | 1,015,500 | 35,800 | 632,600 |
| 2024-05-02 | 7,000 | 1,518,800 | 0 | 913,200 | 7,000 | 605,600 |
| 2024-04-26 | 6,500 | 1,496,100 | 0 | 898,300 | 6,500 | 597,800 |
| 2024-04-19 | 11,000 | 1,523,500 | 0 | 888,300 | 11,000 | 635,200 |
| 2024-04-12 | 6,500 | 1,585,900 | 0 | 921,200 | 6,500 | 664,700 |
| 2024-04-05 | 7,200 | 1,606,500 | 0 | 919,100 | 7,200 | 687,400 |
| 2024-03-29 | 15,200 | 1,606,900 | 0 | 943,600 | 15,200 | 663,300 |
| 2024-03-22 | 12,600 | 1,647,400 | 0 | 968,300 | 12,600 | 679,100 |
| 2024-03-15 | 12,200 | 1,599,300 | 0 | 958,700 | 12,200 | 640,600 |
| 2024-03-08 | 11,600 | 1,619,000 | 0 | 942,900 | 11,600 | 676,100 |
| 2024-03-01 | 8,400 | 1,732,400 | 0 | 932,900 | 8,400 | 799,500 |
| 2024-02-22 | 8,100 | 1,762,200 | 0 | 939,900 | 8,100 | 822,300 |
| 2024-02-16 | 7,000 | 1,712,200 | 0 | 827,400 | 7,000 | 884,800 |
| 2024-02-09 | 6,300 | 1,627,400 | 0 | 861,300 | 6,300 | 766,100 |
| 2024-02-02 | 8,800 | 1,448,600 | 0 | 731,100 | 8,800 | 717,500 |
| 2024-01-26 | 4,800 | 1,214,900 | 0 | 594,700 | 4,800 | 620,200 |
| 2024-01-19 | 11,100 | 1,183,300 | 0 | 569,900 | 11,100 | 613,400 |
| 2024-01-12 | 6,300 | 1,123,700 | 0 | 492,400 | 6,300 | 631,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241219 | 15:30 | ツカダグローバルＨＤ | 特定子会社の異動に関するお知らせ |
| 20241115 | 15:30 | ツカダグローバルＨＤ | 特定子会社の異動に関するお知らせ |
| 20241108 | 15:30 | ツカダグローバルＨＤ | 2024年12月期 第３四半期決算短信［日本基準］（連結） |
| 20241108 | 15:30 | ツカダグローバルＨＤ | 営業外収益（為替差益）の減少に関するお知らせ |
| 20241023 | 16:00 | ツカダグローバルＨＤ | 株主優待制度の一部変更（拡充）に関するお知らせ |
| 20240919 | 16:00 | ツカダグローバルＨＤ | 特定子会社の異動に関するお知らせ |
| 20240809 | 15:00 | ツカダグローバルＨＤ | 2024年12月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20240809 | 15:00 | ツカダグローバルＨＤ | 営業外収益及び特別利益の計上に関するお知らせ |
| 20240808 | 15:00 | ツカダグローバルＨＤ | 2024年12月期 中間期及び通期の連結業績予想の修正に関するお知らせ |
| 20240619 | 15:30 | ツカダグローバルＨＤ | 特定子会社の異動に関するお知らせ |
| 20240510 | 15:00 | ツカダグローバルＨＤ | 2024年12月期 第１四半期決算短信［日本基準］（連結） |
| 20240508 | 15:00 | ツカダグローバルＨＤ | 2024年12月期 第２四半期及び通期の連結業績予想の修正に関するお知らせ |
| 20240215 | 18:00 | ツカダグローバルＨＤ | (訂正)「2023年12月期 第３四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240215 | 18:00 | ツカダグローバルＨＤ | (訂正)「2023年12月期 第２四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240215 | 18:00 | ツカダグローバルＨＤ | (訂正)「2023年12月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240214 | 15:00 | ツカダグローバルＨＤ | 2023年12月期 決算短信［日本基準］（連結） |
| 20240214 | 15:00 | ツカダグローバルＨＤ | 特定子会社の異動に関するお知らせ |
| 20240124 | 15:00 | ツカダグローバルＨＤ | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2418 | 1 | ツカダ・グローバルホールディング | 2024-12-21 17:21:19 |
| 2418 | 2 | 連結経営成績 | 財務・業績 │ 投資家情報 │ ツカダ・グローバルホールディング | 2024-11-26 18:30:56 |
| 2418 | 2 | 株主総会 │ 株式情報 │ 投資家情報 │ ツカダ・グローバルホールディング | 2024-11-26 17:29:20 |
| 2418 | 2 | IR News │ IR Information | TSUKADA GLOBAL HOLDINGS Inc. | 2024-11-26 17:29:19 |
| 2418 | 2 | IR Information | TSUKADA GLOBAL HOLDINGS Inc. | 2024-11-26 17:29:18 |
| 2418 | 2 | 2024年12月期 第２四半期（中間期） 機関投資家・アナリスト向け 決算説明会資料 | 2024-08-20 18:37:28 |
| 2418 | 2 | ディスクロージャーポリシー・免責事項│投資家情報│ツカダ・グローバルホールディング | 2024-06-19 01:30:04 |
| 2418 | 2 | アナリストカバリッジ│株式情報│投資家情報│ツカダ・グローバルホールディング | 2024-06-19 01:30:01 |
| 2418 | 2 | 配当状況│株式情報│投資家情報│ツカダ・グローバルホールディング | 2024-06-19 01:30:00 |
| 2418 | 2 | 株式事務のご案内│株式情報│投資家情報│ツカダ・グローバルホールディング | 2024-06-19 01:29:59 |