| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250117 | 421 | 424 | 419 | 420 | 57,300 | -3 | 99% | 100% | 33% | ▼▼▼▼▼ | 102% | 103% | 136% | 95% | 100% |
| 20250120 | 422 | 431 | 422 | 430 | 63,400 | 10 | 102% | 102% | 111% | ▲ | 100% | 107% | 133% | 98% | 102% |
| 20250121 | 430 | 434 | 426 | 428 | 69,200 | -2 | 100% | 100% | 109% | ▼ | 101% | 107% | 134% | 97% | 102% |
| 20250122 | 430 | 436 | 426 | 433 | 80,100 | 5 | 101% | 101% | 116% | ▲ | 100% | 107% | 135% | 98% | 103% |
| 20250123 | 430 | 433 | 427 | 432 | 70,800 | -1 | 100% | 100% | 88% | ▼ | 101% | 106% | 135% | 98% | 103% |
| 20250124 | 431 | 434 | 429 | 434 | 70,700 | 2 | 100% | 101% | 100% | ▲ | 105% | 105% | 132% | 99% | 103% |
| 20250127 | 440 | 465 | 438 | 461 | 386,000 | 27 | 106% | 105% | 546% | ▲▲ | 100% | 100% | 127% | 100% | 110% |
| 20250128 | 460 | 464 | 455 | 461 | 275,000 | 0 | 100% | 100% | 71% | -- | 99% | 100% | 127% | 100% | 110% |
| 20250129 | 460 | 462 | 455 | 455 | 109,600 | -6 | 99% | 99% | 40% | ▼ | 100% | 102% | 128% | 99% | 108% |
| 20250130 | 455 | 461 | 449 | 455 | 418,700 | 0 | 100% | 100% | 382% | -- | 100% | 100% | 127% | 99% | 108% |
| 20250131 | 459 | 463 | 455 | 460 | 135,600 | 5 | 101% | 100% | 32% | ▲ | 100% | 100% | 127% | 100% | 110% |
| 20250203 | 459 | 462 | 456 | 460 | 171,800 | 0 | 100% | 100% | 127% | -- | 100% | 101% | 126% | 100% | 110% |
| 20250204 | 461 | 464 | 459 | 462 | 145,400 | 2 | 100% | 100% | 85% | ▲ | 99% | 102% | 126% | 100% | 110% |
| 20250205 | 463 | 465 | 456 | 458 | 81,800 | -4 | 99% | 99% | 56% | ▼ | 101% | 119% | 127% | 99% | 109% |
| 20250206 | 456 | 461 | 456 | 460 | 71,900 | 2 | 100% | 101% | 88% | ▲ | 99% | 118% | 125% | 100% | 110% |
| 20250207 | 460 | 462 | 457 | 457 | 62,400 | -3 | 99% | 99% | 87% | ▼ | 101% | 125% | 125% | 99% | 109% |
| 20250210 | 460 | 467 | 460 | 466 | 152,900 | 9 | 102% | 101% | 245% | ▲ | 100% | 121% | 122% | 100% | 111% |
| 20250212 | 472 | 480 | 469 | 472 | 286,500 | 6 | 101% | 100% | 187% | ▲▲ | 108% | 114% | 114% | 100% | 112% |
| 20250213 | 504 | 552 | 501 | 542 | 1,588,300 | 70 | 115% | 108% | 554% | ▲▲▲ | 96% | 107% | 107% | 100% | 129% |
| 20250214 | 545 | 548 | 512 | 523 | 669,800 | -19 | 96% | 96% | 42% | ▼ | 109% | 110% | 111% | 96% | 125% |
| 20250217 | 528 | 578 | 527 | 573 | 642,000 | 50 | 110% | 109% | 96% | ▲ | 100% | 98% | 104% | 100% | 134% |
| 20250218 | 572 | 596 | 564 | 571 | 806,500 | -2 | 100% | 100% | 126% | ▼ | 101% | 100% | 105% | 100% | 133% |
| 20250219 | 571 | 578 | 563 | 576 | 286,100 | 5 | 101% | 101% | 35% | ▲ | 101% | 99% | 103% | 100% | 133% |
| 20250220 | 577 | 587 | 577 | 582 | 225,800 | 6 | 101% | 101% | 79% | ▲▲ | 100% | 104% | 109% | 100% | 135% |
| 20250225 | 555 | 569 | 554 | 557 | 170,600 | -25 | 96% | 100% | 76% | ▼ | 100% | 104% | 109% | 96% | 128% |
| 20250226 | 557 | 561 | 548 | 559 | 156,800 | 2 | 100% | 100% | 92% | ▲ | 101% | 102% | 108% | 96% | 123% |
| 20250227 | 562 | 574 | 562 | 569 | 225,800 | 10 | 102% | 101% | 144% | ▲▲ | 100% | 101% | 110% | 98% | 125% |
| 20250228 | 562 | 564 | 544 | 564 | 374,800 | -5 | 99% | 100% | 166% | ▼ | 97% | 95% | 104% | 97% | 124% |
| 20250303 | 594 | 600 | 572 | 577 | 484,200 | 13 | 102% | 97% | 129% | ▲ | 100% | 100% | 108% | 99% | 127% |
| 20250304 | 569 | 571 | 557 | 571 | 162,500 | -6 | 99% | 100% | 34% | ▼ | 99% | 100% | 109% | 98% | 125% |
| 20250305 | 567 | 578 | 561 | 563 | 130,100 | -8 | 99% | 99% | 80% | ▼▼ | 100% | 100% | 109% | 97% | 123% |
| 20250306 | 565 | 573 | 564 | 567 | 199,500 | 4 | 101% | 100% | 153% | ▲ | 100% | 101% | 109% | 97% | 124% |
| 20250307 | 567 | 575 | 561 | 567 | 147,100 | 0 | 100% | 100% | 74% | -- | 99% | 101% | 108% | 97% | 124% |
| 20250310 | 569 | 569 | 558 | 562 | 100,100 | -5 | 99% | 99% | 68% | ▼ | 102% | 105% | 111% | 97% | 123% |
| 20250311 | 555 | 567 | 551 | 566 | 252,300 | 4 | 101% | 102% | 252% | ▲ | 99% | 103% | 108% | 97% | 124% |
| 20250312 | 569 | 574 | 564 | 565 | 77,300 | -1 | 100% | 99% | 31% | ▼ | 101% | 105% | 109% | 97% | 121% |
| 20250313 | 566 | 579 | 566 | 572 | 111,200 | 7 | 101% | 101% | 144% | ▲ | 100% | 104% | 105% | 98% | 121% |
| 20250314 | 572 | 572 | 558 | 571 | 170,800 | -1 | 100% | 100% | 154% | ▼ | 101% | 106% | 103% | 98% | 109% |
| 20250317 | 574 | 585 | 574 | 582 | 141,100 | 11 | 102% | 101% | 83% | ▲ | 99% | 103% | 100% | 100% | 111% |
| 20250318 | 590 | 607 | 579 | 587 | 337,500 | 5 | 101% | 99% | 239% | ▲▲ | 101% | 103% | 98% | 100% | 105% |
| 20250319 | 587 | 606 | 587 | 594 | 231,700 | 7 | 101% | 101% | 69% | ▲▲▲ | 99% | 100% | 90% | 100% | 107% |
| 20250321 | 601 | 608 | 596 | 597 | 156,300 | 3 | 101% | 99% | 67% | ▲▲▲▲ | 99% | 100% | 89% | 100% | 107% |
| 20250324 | 613 | 616 | 598 | 607 | 323,600 | 10 | 102% | 99% | 207% | ▲▲▲▲▲ | 98% | 101% | 89% | 100% | 109% |
| 20250325 | 612 | 614 | 598 | 601 | 168,200 | -6 | 99% | 98% | 52% | ▼ | 100% | 99% | 90% | 99% | 108% |
| 20250326 | 602 | 607 | 598 | 603 | 143,600 | 2 | 100% | 100% | 85% | ▲ | 100% | 99% | 90% | 99% | 108% |
| 20250327 | 599 | 601 | 591 | 597 | 192,400 | -6 | 99% | 100% | 134% | ▼ | 104% | 99% | 91% | 98% | 106% |
| 20250328 | 591 | 621 | 591 | 616 | 347,300 | 19 | 103% | 104% | 181% | ▲ | 100% | 95% | 90% | 100% | 110% |
| 20250331 | 601 | 605 | 578 | 598 | 350,700 | -18 | 97% | 100% | 101% | ▼ | 98% | 88% | 88% | 97% | 106% |
| 20250401 | 607 | 609 | 588 | 592 | 183,300 | -6 | 99% | 98% | 52% | ▼▼ | 99% | 89% | 91% | 96% | 105% |
| 20250402 | 591 | 600 | 578 | 588 | 176,000 | -4 | 99% | 99% | 96% | ▼▼▼ | 102% | 97% | 0% | 95% | 105% |
| 20250403 | 560 | 584 | 557 | 573 | 432,200 | -15 | 97% | 102% | 246% | ▼▼▼▼ | 97% | 98% | 0% | 93% | 102% |
| 20250404 | 553 | 557 | 521 | 537 | 632,600 | -36 | 94% | 97% | 146% | ▼▼▼▼▼ | 102% | 105% | 0% | 87% | 100% |
| 20250408 | 514 | 532 | 514 | 526 | 387,000 | -11 | 98% | 102% | 61% | ▼▼▼▼▼▼ | 99% | 106% | 0% | 85% | 100% |
| 20250409 | 508 | 508 | 493 | 504 | 369,700 | -22 | 96% | 99% | 96% | ▼▼▼▼▼▼▼ | 99% | 98% | 0% | 82% | 100% |
| 20250410 | 550 | 550 | 537 | 543 | 300,100 | 39 | 108% | 99% | 81% | ▲ | 103% | 102% | 0% | 88% | 108% |
| 20250411 | 524 | 541 | 512 | 538 | 213,200 | -5 | 99% | 103% | 71% | ▼ | 99% | 98% | 0% | 87% | 107% |
| 20250414 | 546 | 548 | 538 | 539 | 113,300 | 1 | 100% | 99% | 53% | ▲ | 99% | 0% | 0% | 88% | 107% |
| 20250415 | 543 | 544 | 537 | 540 | 98,000 | 1 | 100% | 99% | 86% | ▲▲ | 98% | 0% | 0% | 88% | 107% |
| 20250416 | 539 | 543 | 526 | 530 | 78,800 | -10 | 98% | 98% | 80% | ▼ | 100% | 0% | 0% | 86% | 105% |
| 20250417 | 534 | 542 | 531 | 536 | 105,900 | 6 | 101% | 100% | 134% | ▲ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 8,700 | 2,037,900 | 0 | 1,201,400 | 8,700 | 836,500 |
| 2025-04-04 | 20,600 | 2,112,000 | 0 | 1,275,000 | 20,600 | 837,000 |
| 2025-03-28 | 21,000 | 2,294,800 | 0 | 1,396,300 | 21,000 | 898,500 |
| 2025-03-21 | 18,700 | 2,297,300 | 0 | 1,394,800 | 18,700 | 902,500 |
| 2025-03-14 | 23,500 | 2,263,600 | 0 | 1,375,000 | 23,500 | 888,600 |
| 2025-03-07 | 34,600 | 2,243,500 | 0 | 1,359,100 | 34,600 | 884,400 |
| 2025-02-28 | 34,700 | 2,214,300 | 0 | 1,335,100 | 34,700 | 879,200 |
| 2025-02-21 | 44,300 | 2,379,400 | 0 | 1,369,100 | 44,300 | 1,010,300 |
| 2025-02-14 | 35,200 | 2,348,200 | 0 | 1,362,300 | 35,200 | 985,900 |
| 2025-02-07 | 14,000 | 1,938,300 | 0 | 1,378,500 | 14,000 | 559,800 |
| 2025-01-31 | 13,100 | 1,927,500 | 0 | 1,363,000 | 13,100 | 564,500 |
| 2025-01-24 | 22,200 | 2,020,000 | 0 | 1,427,800 | 22,200 | 592,200 |
| 2025-01-17 | 21,900 | 2,040,500 | 0 | 1,427,700 | 21,900 | 612,800 |
| 2025-01-10 | 23,200 | 2,006,700 | 0 | 1,412,600 | 23,200 | 594,100 |
| 2024-12-27 | 17,500 | 1,942,800 | 5,100 | 1,372,500 | 12,400 | 570,300 |
| 2024-12-20 | 28,400 | 2,117,300 | 14,000 | 1,471,100 | 14,400 | 646,200 |
| 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 |
|---|---|---|---|
| 20250407 | 15:30 | ツカダグローバルＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250404 | 15:30 | ツカダグローバルＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250305 | 15:30 | ツカダグローバルＨＤ | 自己株式の取得状況に関するお知らせ |
| 20250220 | 15:30 | ツカダグローバルＨＤ | 剰余金の配当に関するお知らせ |
| 20250220 | 15:30 | ツカダグローバルＨＤ | 役員の異動に関するお知らせ |
| 20250220 | 15:30 | ツカダグローバルＨＤ | 支配株主等に関する事項について |
| 20250212 | 15:30 | ツカダグローバルＨＤ | 2024年12月期 決算短信［日本基準］（連結） |
| 20250212 | 15:30 | ツカダグローバルＨＤ | 特別損失（減損損失）の発生に関するお知らせ |
| 20250212 | 15:30 | ツカダグローバルＨＤ | 営業外収益（為替差益）の増加に関するお知らせ |
| 20250212 | 15:30 | ツカダグローバルＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250212 | 15:30 | ツカダグローバルＨＤ | 配当予想の修正に関するお知らせ |
| 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 | 2025-04-17 13:21:37 |
| 2418 | 2 | 2025.02.20 支配株主等に関する事項について | 2025-02-20 17:31:10 |
| 2418 | 2 | 2025.02.17 2024年12月期 機関投資家・アナリスト向け 決算説明会資料 | 2025-02-19 18:30:36 |
| 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 |