| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 498 | 499 | 489 | 493 | 221,100 | -14 | 97% | 99% | 63% | ▼▼ | 101% | 100% | 84% | 95% | 102% |
| 20240726 | 494 | 502 | 491 | 499 | 154,000 | 6 | 101% | 101% | 70% | ▲ | 101% | 94% | 83% | 97% | 103% |
| 20240729 | 500 | 505 | 491 | 505 | 168,700 | 6 | 101% | 101% | 110% | ▲▲ | 98% | 82% | 83% | 98% | 104% |
| 20240730 | 502 | 503 | 489 | 492 | 270,100 | -13 | 97% | 98% | 160% | ▼ | 101% | 71% | 85% | 95% | 101% |
| 20240731 | 491 | 495 | 478 | 495 | 317,700 | 3 | 101% | 101% | 118% | ▲ | 96% | 78% | 85% | 96% | 102% |
| 20240801 | 490 | 490 | 465 | 469 | 480,700 | -26 | 95% | 96% | 151% | ▼ | 95% | 88% | 95% | 91% | 100% |
| 20240802 | 437 | 439 | 411 | 413 | 1,321,900 | -56 | 88% | 95% | 275% | ▼▼ | 89% | 107% | 111% | 80% | 100% |
| 20240805 | 375 | 379 | 333 | 333 | 1,802,300 | -80 | 81% | 89% | 136% | ▼▼▼ | 101% | 115% | 117% | 64% | 100% |
| 20240806 | 349 | 363 | 344 | 351 | 1,289,200 | 18 | 105% | 101% | 72% | ▲ | 112% | 117% | 120% | 68% | 105% |
| 20240807 | 343 | 395 | 341 | 383 | 885,900 | 32 | 109% | 112% | 69% | ▲▲ | 103% | 106% | 109% | 74% | 115% |
| 20240808 | 375 | 394 | 369 | 386 | 605,100 | 3 | 101% | 103% | 68% | ▲▲▲ | 103% | 105% | 104% | 75% | 116% |
| 20240809 | 393 | 417 | 390 | 403 | 909,500 | 17 | 104% | 103% | 150% | ▲▲▲▲ | 101% | 104% | 104% | 78% | 121% |
| 20240813 | 395 | 406 | 388 | 400 | 547,300 | -3 | 99% | 101% | 60% | ▼ | 99% | 104% | 103% | 77% | 120% |
| 20240814 | 400 | 402 | 394 | 396 | 230,100 | -4 | 99% | 99% | 42% | ▼▼ | 100% | 105% | 103% | 77% | 119% |
| 20240815 | 397 | 402 | 390 | 398 | 244,600 | 2 | 101% | 100% | 106% | ▲ | 100% | 99% | 100% | 77% | 120% |
| 20240816 | 410 | 413 | 405 | 412 | 552,500 | 14 | 104% | 100% | 226% | ▲▲ | 98% | 99% | 100% | 80% | 124% |
| 20240819 | 411 | 414 | 403 | 403 | 190,500 | -9 | 98% | 98% | 34% | ▼ | 101% | 100% | 100% | 78% | 121% |
| 20240820 | 410 | 418 | 410 | 415 | 154,400 | 12 | 103% | 101% | 81% | ▲ | 100% | 100% | 98% | 80% | 125% |
| 20240821 | 408 | 412 | 404 | 407 | 255,800 | -8 | 98% | 100% | 166% | ▼ | 99% | 100% | 98% | 80% | 122% |
| 20240822 | 410 | 410 | 401 | 405 | 118,800 | -2 | 100% | 99% | 46% | ▼▼ | 102% | 101% | 100% | 80% | 122% |
| 20240823 | 401 | 408 | 398 | 408 | 282,200 | 3 | 101% | 102% | 238% | ▲ | 99% | 100% | 98% | 81% | 123% |
| 20240826 | 409 | 412 | 405 | 406 | 231,900 | -2 | 100% | 99% | 82% | ▼ | 101% | 101% | 101% | 80% | 122% |
| 20240827 | 406 | 411 | 405 | 409 | 95,300 | 3 | 101% | 101% | 41% | ▲ | 98% | 100% | 101% | 83% | 123% |
| 20240828 | 410 | 410 | 401 | 403 | 125,300 | -6 | 99% | 98% | 131% | ▼ | 101% | 102% | 106% | 81% | 121% |
| 20240829 | 401 | 406 | 398 | 404 | 161,000 | 1 | 100% | 101% | 128% | ▲ | 101% | 99% | 105% | 86% | 121% |
| 20240830 | 405 | 413 | 405 | 409 | 148,800 | 5 | 101% | 101% | 92% | ▲▲ | 99% | 98% | 104% | 99% | 123% |
| 20240902 | 410 | 411 | 403 | 406 | 112,400 | -3 | 99% | 99% | 76% | ▼ | 101% | 97% | 105% | 98% | 122% |
| 20240903 | 406 | 410 | 406 | 410 | 156,700 | 4 | 101% | 101% | 139% | ▲ | 99% | 100% | 107% | 99% | 117% |
| 20240904 | 397 | 403 | 395 | 395 | 347,500 | -15 | 96% | 99% | 222% | ▼ | 101% | 101% | 108% | 95% | 103% |
| 20240905 | 395 | 408 | 391 | 400 | 254,200 | 5 | 101% | 101% | 73% | ▲ | 98% | 96% | 105% | 96% | 104% |
| 20240906 | 405 | 405 | 392 | 395 | 160,300 | -5 | 99% | 98% | 63% | ▼ | 102% | 102% | 112% | 95% | 100% |
| 20240909 | 382 | 392 | 381 | 390 | 221,600 | -5 | 99% | 102% | 138% | ▼▼ | 101% | 99% | 108% | 94% | 100% |
| 20240910 | 395 | 400 | 395 | 397 | 57,600 | 7 | 102% | 101% | 26% | ▲ | 96% | 99% | 108% | 96% | 102% |
| 20240911 | 395 | 395 | 375 | 381 | 295,600 | -16 | 96% | 96% | 513% | ▼ | 101% | 104% | 109% | 92% | 100% |
| 20240912 | 388 | 395 | 388 | 390 | 161,500 | 9 | 102% | 101% | 55% | ▲ | 100% | 103% | 108% | 94% | 102% |
| 20240913 | 390 | 395 | 390 | 391 | 88,600 | 1 | 100% | 100% | 55% | ▲▲ | 101% | 103% | 106% | 94% | 103% |
| 20240917 | 391 | 396 | 386 | 393 | 160,600 | 2 | 101% | 101% | 181% | ▲▲▲ | 100% | 104% | 105% | 95% | 103% |
| 20240918 | 394 | 401 | 392 | 393 | 114,100 | 0 | 100% | 100% | 71% | -- | 101% | 103% | 104% | 96% | 103% |
| 20240919 | 400 | 405 | 400 | 402 | 123,500 | 9 | 102% | 101% | 108% | ▲ | 99% | 105% | 102% | 98% | 106% |
| 20240920 | 405 | 408 | 400 | 402 | 83,900 | 0 | 100% | 99% | 68% | -- | 99% | 105% | 99% | 98% | 106% |
| 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% | 94% | 97% | 109% |
| 20241003 | 418 | 419 | 412 | 412 | 83,100 | -3 | 99% | 99% | 75% | ▼▼ | 100% | 97% | 95% | 97% | 108% |
| 20241004 | 413 | 416 | 409 | 411 | 85,100 | -1 | 100% | 100% | 102% | ▼▼▼ | 99% | 96% | 92% | 96% | 108% |
| 20241007 | 417 | 417 | 409 | 414 | 159,300 | 3 | 101% | 99% | 187% | ▲ | 97% | 96% | 0% | 97% | 109% |
| 20241008 | 412 | 412 | 401 | 401 | 232,800 | -13 | 97% | 97% | 146% | ▼ | 98% | 98% | 0% | 94% | 105% |
| 20241009 | 406 | 406 | 395 | 397 | 136,400 | -4 | 99% | 98% | 59% | ▼▼ | 100% | 99% | 0% | 93% | 104% |
| 20241010 | 401 | 401 | 394 | 399 | 102,400 | 2 | 101% | 100% | 75% | ▲ | 100% | 100% | 0% | 94% | 105% |
| 20241011 | 398 | 401 | 396 | 397 | 75,000 | -2 | 99% | 100% | 73% | ▼ | 99% | 97% | 0% | 93% | 102% |
| 20241015 | 402 | 402 | 396 | 397 | 126,000 | 0 | 100% | 99% | 168% | -- | 100% | 99% | 0% | 93% | 102% |
| 20241016 | 394 | 400 | 389 | 395 | 175,100 | -2 | 99% | 100% | 139% | ▼ | 100% | 97% | 0% | 93% | 101% |
| 20241017 | 396 | 398 | 394 | 397 | 269,100 | 2 | 101% | 100% | 154% | ▲ | 98% | 0% | 0% | 93% | 101% |
| 20241018 | 396 | 398 | 388 | 388 | 304,600 | -9 | 98% | 98% | 113% | ▼ | 100% | 0% | 0% | 91% | 100% |
| 20241021 | 392 | 392 | 389 | 391 | 288,600 | 3 | 101% | 100% | 95% | ▲ | 99% | 0% | 0% | 92% | 101% |
| 20241022 | 390 | 392 | 385 | 385 | 81,200 | -6 | 98% | 99% | 28% | ▼ | % | % | % | 90% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 07:24:16 |
| 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 |
| 2418 | 2 | 株式概況│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 01:29:58 |
| 2418 | 2 | 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 01:29:57 |
| 2418 | 2 | 臨時報告書│IR資料室│投資家情報 | ツカダ・グローバルホールディング | 2024-06-19 01:29:56 |
| 2418 | 2 | 有価証券報告書│IR資料室│投資家情報 | ツカダ・グローバルホールディング | 2024-06-19 01:29:55 |