| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 799 | 799 | 790 | 790 | 600 | -8 | 99% | 99% | 18% | ▼▼▼ | 102% | 98% | 97% | 96% | 102% |
| 20250311 | 790 | 802 | 778 | 802 | 2,700 | 12 | 102% | 102% | 450% | ▲ | 102% | 97% | 97% | 98% | 104% |
| 20250312 | 787 | 810 | 787 | 805 | 1,400 | 3 | 100% | 102% | 52% | ▲▲ | 101% | 95% | 95% | 98% | 104% |
| 20250313 | 796 | 810 | 796 | 800 | 1,400 | -5 | 99% | 101% | 100% | ▼ | 95% | 92% | 93% | 98% | 103% |
| 20250314 | 816 | 820 | 775 | 775 | 13,100 | -25 | 97% | 95% | 936% | ▼▼ | 96% | 99% | 96% | 95% | 100% |
| 20250317 | 790 | 791 | 750 | 760 | 9,400 | -15 | 98% | 96% | 72% | ▼▼▼ | 98% | 101% | 97% | 93% | 100% |
| 20250318 | 775 | 775 | 760 | 760 | 900 | 0 | 100% | 98% | 10% | -- | 96% | 102% | 99% | 93% | 100% |
| 20250319 | 760 | 765 | 732 | 732 | 6,500 | -28 | 96% | 96% | 722% | ▼ | 102% | 105% | 103% | 90% | 100% |
| 20250321 | 732 | 751 | 732 | 747 | 1,900 | 15 | 102% | 102% | 29% | ▲ | 105% | 102% | 101% | 92% | 102% |
| 20250324 | 745 | 782 | 745 | 782 | 2,100 | 35 | 105% | 105% | 111% | ▲▲ | 99% | 96% | 97% | 96% | 107% |
| 20250325 | 782 | 782 | 745 | 778 | 8,600 | -4 | 99% | 99% | 410% | ▼ | 99% | 96% | 95% | 96% | 106% |
| 20250326 | 777 | 777 | 764 | 769 | 1,000 | -9 | 99% | 99% | 12% | ▼▼ | 100% | 98% | 98% | 95% | 105% |
| 20250327 | 760 | 760 | 753 | 760 | 900 | -9 | 99% | 100% | 90% | ▼▼▼ | 100% | 99% | 99% | 94% | 104% |
| 20250328 | 752 | 760 | 751 | 751 | 1,000 | -9 | 99% | 100% | 111% | ▼▼▼▼ | 99% | 99% | 99% | 93% | 103% |
| 20250331 | 750 | 756 | 725 | 742 | 4,500 | -9 | 99% | 99% | 450% | ▼▼▼▼▼ | 102% | 101% | 102% | 91% | 101% |
| 20250401 | 732 | 745 | 732 | 745 | 600 | 3 | 100% | 102% | 13% | ▲ | 100% | 101% | 100% | 92% | 102% |
| 20250402 | 745 | 745 | 745 | 745 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 101% | 100% | 92% | 102% |
| 20250403 | 745 | 745 | 734 | 745 | 2,600 | 0 | 100% | 100% | 2600% | -- | 93% | 98% | 100% | 93% | 102% |
| 20250404 | 748 | 748 | 695 | 695 | 6,300 | -50 | 93% | 93% | 242% | ▼ | 96% | 95% | 97% | 86% | 100% |
| 20250408 | 771 | 771 | 730 | 740 | 5,000 | 45 | 106% | 96% | 79% | ▲ | 102% | 99% | 105% | 92% | 106% |
| 20250409 | 740 | 772 | 740 | 755 | 4,200 | 15 | 102% | 102% | 84% | ▲▲ | 96% | 95% | 101% | 94% | 109% |
| 20250410 | 766 | 766 | 735 | 735 | 3,200 | -20 | 97% | 96% | 76% | ▼ | 101% | 101% | 111% | 91% | 106% |
| 20250411 | 721 | 753 | 721 | 729 | 1,500 | -6 | 99% | 101% | 47% | ▼▼ | 99% | 98% | 110% | 91% | 105% |
| 20250414 | 729 | 729 | 719 | 722 | 2,400 | -7 | 99% | 99% | 160% | ▼▼▼ | 101% | 99% | 111% | 92% | 104% |
| 20250415 | 725 | 744 | 725 | 729 | 9,500 | 7 | 101% | 101% | 396% | ▲ | 101% | 100% | 111% | 93% | 105% |
| 20250416 | 720 | 735 | 720 | 725 | 1,600 | -4 | 99% | 101% | 17% | ▼ | 96% | 99% | 108% | 93% | 104% |
| 20250417 | 745 | 745 | 714 | 714 | 800 | -11 | 98% | 96% | 50% | ▼▼ | 101% | 105% | 113% | 91% | 103% |
| 20250418 | 708 | 720 | 708 | 716 | 3,100 | 2 | 100% | 101% | 388% | ▲ | 100% | 104% | 112% | 92% | 103% |
| 20250421 | 716 | 720 | 711 | 719 | 1,000 | 3 | 100% | 100% | 32% | ▲▲ | 98% | 100% | 109% | 92% | 103% |
| 20250422 | 734 | 734 | 722 | 722 | 300 | 3 | 100% | 98% | 30% | ▲▲▲ | 98% | 98% | 107% | 93% | 104% |
| 20250423 | 752 | 754 | 735 | 735 | 900 | 13 | 102% | 98% | 300% | ▲▲▲▲ | 98% | 98% | 106% | 96% | 106% |
| 20250424 | 760 | 760 | 741 | 745 | 2,600 | 10 | 101% | 98% | 289% | ▲▲▲▲▲ | 97% | 98% | 106% | 98% | 107% |
| 20250425 | 760 | 760 | 734 | 734 | 3,700 | -11 | 99% | 97% | 142% | ▼ | 99% | 102% | 108% | 97% | 106% |
| 20250428 | 737 | 739 | 730 | 730 | 6,100 | -4 | 99% | 99% | 165% | ▼▼ | 99% | 104% | 106% | 97% | 105% |
| 20250430 | 750 | 750 | 739 | 739 | 500 | 9 | 101% | 99% | 8% | ▲ | 99% | 103% | 104% | 98% | 106% |
| 20250501 | 754 | 754 | 737 | 743 | 2,000 | 4 | 101% | 99% | 400% | ▲▲ | 99% | 107% | 105% | 98% | 107% |
| 20250502 | 750 | 750 | 737 | 740 | 600 | -3 | 100% | 99% | 30% | ▼ | 101% | 107% | 105% | 98% | 106% |
| 20250507 | 750 | 778 | 740 | 755 | 19,300 | 15 | 102% | 101% | 3217% | ▲ | 103% | 106% | 104% | 100% | 109% |
| 20250508 | 758 | 786 | 758 | 777 | 5,300 | 22 | 103% | 103% | 27% | ▲▲ | 99% | 103% | 101% | 100% | 109% |
| 20250509 | 777 | 777 | 735 | 769 | 7,700 | -8 | 99% | 99% | 145% | ▼ | 104% | 104% | 103% | 99% | 108% |
| 20250512 | 766 | 831 | 766 | 800 | 17,300 | 31 | 104% | 104% | 225% | ▲ | 99% | 99% | 98% | 100% | 112% |
| 20250513 | 800 | 800 | 782 | 794 | 2,900 | -6 | 99% | 99% | 17% | ▼ | 102% | 99% | 100% | 99% | 111% |
| 20250514 | 787 | 825 | 787 | 802 | 1,800 | 8 | 101% | 102% | 62% | ▲ | 101% | 95% | 100% | 100% | 112% |
| 20250515 | 790 | 810 | 790 | 797 | 2,100 | -5 | 99% | 101% | 117% | ▼ | 99% | 97% | 98% | 99% | 112% |
| 20250516 | 800 | 800 | 794 | 794 | 900 | -3 | 100% | 99% | 43% | ▼▼ | 98% | 98% | 95% | 99% | 111% |
| 20250519 | 791 | 799 | 776 | 777 | 6,300 | -17 | 98% | 98% | 700% | ▼▼▼ | 95% | 96% | 96% | 97% | 109% |
| 20250520 | 780 | 797 | 740 | 740 | 9,600 | -37 | 95% | 95% | 152% | ▼▼▼▼ | 101% | 101% | 101% | 92% | 103% |
| 20250521 | 740 | 758 | 740 | 748 | 2,700 | 8 | 101% | 101% | 28% | ▲ | 105% | 101% | 102% | 93% | 104% |
| 20250522 | 737 | 776 | 737 | 776 | 1,300 | 28 | 104% | 105% | 48% | ▲▲ | 95% | 95% | 95% | 97% | 107% |
| 20250523 | 791 | 791 | 733 | 749 | 11,100 | -27 | 97% | 95% | 854% | ▼ | 98% | 105% | 0% | 93% | 103% |
| 20250526 | 747 | 762 | 730 | 730 | 1,700 | -19 | 97% | 98% | 15% | ▼▼ | 102% | 108% | 0% | 91% | 100% |
| 20250527 | 730 | 753 | 730 | 746 | 3,300 | 16 | 102% | 102% | 194% | ▲ | 98% | 98% | 0% | 93% | 102% |
| 20250528 | 761 | 761 | 740 | 748 | 1,700 | 2 | 100% | 98% | 52% | ▲▲ | 101% | 100% | 0% | 93% | 102% |
| 20250529 | 744 | 755 | 740 | 755 | 2,600 | 7 | 101% | 101% | 153% | ▲▲▲ | 105% | 100% | 0% | 94% | 103% |
| 20250530 | 746 | 787 | 746 | 787 | 1,900 | 32 | 104% | 105% | 73% | ▲▲▲▲ | 96% | 96% | 0% | 98% | 108% |
| 20250602 | 782 | 817 | 740 | 748 | 36,900 | -39 | 95% | 96% | 1942% | ▼ | 100% | 101% | 0% | 93% | 102% |
| 20250603 | 742 | 742 | 733 | 740 | 5,500 | -8 | 99% | 100% | 15% | ▼▼ | 101% | 0% | 0% | 92% | 101% |
| 20250604 | 740 | 745 | 739 | 745 | 1,000 | 5 | 101% | 101% | 18% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20250605 | 745 | 759 | 745 | 745 | 3,500 | 0 | 100% | 100% | 350% | -- | 101% | 0% | 0% | 93% | 102% |
| 20250606 | 745 | 759 | 738 | 749 | 1,800 | 4 | 101% | 101% | 51% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 113,900 | 0 | 100,600 | 0 | 13,300 |
| 2025-05-23 | 0 | 111,600 | 0 | 100,200 | 0 | 11,400 |
| 2025-05-16 | 0 | 106,800 | 0 | 100,600 | 0 | 6,200 |
| 2025-05-09 | 0 | 107,400 | 0 | 100,000 | 0 | 7,400 |
| 2025-05-02 | 0 | 102,800 | 0 | 96,400 | 0 | 6,400 |
| 2025-04-25 | 0 | 101,400 | 0 | 94,900 | 0 | 6,500 |
| 2025-04-18 | 0 | 101,700 | 0 | 95,300 | 0 | 6,400 |
| 2025-04-11 | 0 | 92,300 | 0 | 86,900 | 0 | 5,400 |
| 2025-04-04 | 0 | 92,600 | 0 | 85,500 | 0 | 7,100 |
| 2025-03-28 | 0 | 102,800 | 0 | 95,900 | 0 | 6,900 |
| 2025-03-21 | 0 | 105,800 | 0 | 99,200 | 0 | 6,600 |
| 2025-03-14 | 0 | 104,200 | 0 | 98,200 | 0 | 6,000 |
| 2025-03-07 | 0 | 102,500 | 0 | 98,200 | 0 | 4,300 |
| 2025-02-28 | 0 | 103,100 | 0 | 98,800 | 0 | 4,300 |
| 2025-02-21 | 0 | 103,700 | 0 | 99,200 | 0 | 4,500 |
| 2025-02-14 | 0 | 103,600 | 0 | 99,500 | 0 | 4,100 |
| 2025-02-07 | 0 | 104,300 | 0 | 99,900 | 0 | 4,400 |
| 2025-01-31 | 0 | 97,200 | 0 | 92,600 | 0 | 4,600 |
| 2025-01-24 | 0 | 97,600 | 0 | 92,900 | 0 | 4,700 |
| 2025-01-17 | 0 | 100,100 | 0 | 92,600 | 0 | 7,500 |
| 2025-01-10 | 0 | 99,800 | 0 | 92,400 | 0 | 7,400 |
| 2024-12-27 | 0 | 100,300 | 0 | 93,200 | 0 | 7,100 |
| 2024-12-20 | 0 | 119,400 | 0 | 113,800 | 0 | 5,600 |
| 2024-12-13 | 0 | 121,400 | 0 | 115,800 | 0 | 5,600 |
| 2024-12-06 | 0 | 122,800 | 0 | 116,300 | 0 | 6,500 |
| 2024-11-29 | 0 | 123,700 | 0 | 116,800 | 0 | 6,900 |
| 2024-11-22 | 0 | 121,000 | 0 | 115,000 | 0 | 6,000 |
| 2024-11-15 | 0 | 119,800 | 0 | 114,400 | 0 | 5,400 |
| 2024-11-08 | 0 | 121,900 | 0 | 116,700 | 0 | 5,200 |
| 2024-11-01 | 0 | 122,300 | 0 | 116,800 | 0 | 5,500 |
| 2024-10-25 | 0 | 122,400 | 0 | 116,800 | 0 | 5,600 |
| 2024-10-18 | 0 | 124,600 | 0 | 119,000 | 0 | 5,600 |
| 2024-10-11 | 0 | 123,500 | 0 | 117,500 | 0 | 6,000 |
| 2024-10-04 | 0 | 122,000 | 0 | 114,900 | 0 | 7,100 |
| 2024-09-27 | 0 | 119,900 | 0 | 113,800 | 0 | 6,100 |
| 2024-09-20 | 0 | 120,800 | 0 | 113,900 | 0 | 6,900 |
| 2024-09-13 | 0 | 118,400 | 0 | 111,500 | 0 | 6,900 |
| 2024-09-06 | 0 | 111,400 | 0 | 105,800 | 0 | 5,600 |
| 2024-08-30 | 0 | 110,800 | 0 | 104,600 | 0 | 6,200 |
| 2024-08-23 | 0 | 111,000 | 0 | 104,100 | 0 | 6,900 |
| 2024-08-16 | 0 | 112,700 | 0 | 104,400 | 0 | 8,300 |
| 2024-08-09 | 100 | 112,500 | 100 | 103,700 | 0 | 8,800 |
| 2024-08-02 | 100 | 113,900 | 100 | 103,800 | 0 | 10,100 |
| 2024-07-26 | 0 | 110,900 | 0 | 99,000 | 0 | 11,900 |
| 2024-07-19 | 0 | 111,700 | 0 | 99,800 | 0 | 11,900 |
| 2024-07-12 | 0 | 102,700 | 0 | 90,900 | 0 | 11,800 |
| 2024-07-05 | 0 | 86,900 | 0 | 75,900 | 0 | 11,000 |
| 2024-06-28 | 0 | 85,100 | 0 | 72,400 | 0 | 12,700 |
| 2024-06-21 | 0 | 82,600 | 0 | 69,600 | 0 | 13,000 |
| 2024-06-14 | 400 | 90,300 | 400 | 76,900 | 0 | 13,400 |
| 2024-06-07 | 0 | 91,200 | 0 | 77,300 | 0 | 13,900 |
| 2024-05-31 | 0 | 91,900 | 0 | 77,600 | 0 | 14,300 |
| 2024-05-24 | 0 | 90,600 | 0 | 73,800 | 0 | 16,800 |
| 2024-05-17 | 0 | 92,400 | 0 | 76,600 | 0 | 15,800 |
| 2024-05-10 | 0 | 92,300 | 0 | 72,900 | 0 | 19,400 |
| 2024-05-02 | 0 | 100,700 | 0 | 70,600 | 0 | 30,100 |
| 2024-04-26 | 0 | 102,400 | 0 | 71,300 | 0 | 31,100 |
| 2024-04-19 | 0 | 100,500 | 0 | 70,800 | 0 | 29,700 |
| 2024-04-12 | 0 | 100,900 | 0 | 74,600 | 0 | 26,300 |
| 2024-04-05 | 0 | 103,600 | 0 | 79,900 | 0 | 23,700 |
| 2024-03-29 | 0 | 101,200 | 0 | 80,200 | 0 | 21,000 |
| 2024-03-22 | 0 | 124,400 | 0 | 100,600 | 0 | 23,800 |
| 2024-03-15 | 2,000 | 167,400 | 2,000 | 112,400 | 0 | 55,000 |
| 2024-03-08 | 0 | 167,700 | 0 | 114,100 | 0 | 53,600 |
| 2024-03-01 | 0 | 169,800 | 0 | 113,800 | 0 | 56,000 |
| 2024-02-22 | 0 | 168,800 | 0 | 115,100 | 0 | 53,700 |
| 2024-02-16 | 0 | 175,100 | 0 | 117,400 | 0 | 57,700 |
| 2024-02-09 | 0 | 175,600 | 0 | 117,400 | 0 | 58,200 |
| 2024-02-02 | 0 | 177,200 | 0 | 115,600 | 0 | 61,600 |
| 2024-01-26 | 0 | 176,800 | 0 | 116,000 | 0 | 60,800 |
| 2024-01-19 | 0 | 181,600 | 0 | 116,700 | 0 | 64,900 |
| 2024-01-12 | 0 | 183,300 | 0 | 115,600 | 0 | 67,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | Ｇ－ツクルバ | 2025年７月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250314 | 15:30 | Ｇ－ツクルバ | 2025年7月期 第2四半期決算説明会資料 |
| 20250220 | 15:30 | Ｇ－ツクルバ | 臨時株主総会招集のための基準日設定に関するお知らせ |
| 20250131 | 15:30 | Ｇ－ツクルバ | （訂正）「ストック・オプション（新株予約権）の割当に関するお知らせ」の一部訂正について |
| 20241213 | 18:30 | Ｇ－ツクルバ | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ツクルバ | 2025年７月期第１四半期決算短信〔日本基準〕(連結) |
| 20241213 | 15:30 | Ｇ－ツクルバ | 2025年7月期 第1四半期決算説明会資料 |
| 20241018 | 15:00 | Ｇ－ツクルバ | 事業計画及び成長可能性に関する事項 |
| 20241015 | 15:30 | Ｇ－ツクルバ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 特別損失（減損損失）及び法人税等調整額（益）の計上に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 資本金及び資本準備金の額の減少に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 定款の一部変更に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 2024年7月期決算短信〔日本基準〕(連結) |
| 20240912 | 15:00 | Ｇ－ツクルバ | 2024年７月期 決算説明会資料 |
| 20240614 | 15:00 | Ｇ－ツクルバ | 2024年7月期 第3四半期決算説明会資料 |
| 20240614 | 15:00 | Ｇ－ツクルバ | 2024年７月期第３四半期決算短信〔日本基準〕(連結) |
| 20240315 | 15:00 | Ｇ－ツクルバ | 2024年7月期 第2四半期決算説明会資料 |
| 20240315 | 15:00 | Ｇ－ツクルバ | 2024年７月期第２四半期決算短信〔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 |
|---|---|---|---|
| 2978 | 1 | 株式会社ツクルバ | 2025-06-06 17:20:40 |
| 2978 | 2 | お問い合わせ ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-18 06:05:38 |
| 2978 | 2 | TSUKURUBA IR通信｜note | 2024-06-15 07:01:01 |
| 2978 | 2 | 外部アナリストによる調査レポート | 2024-06-14 14:08:23 |
| 2978 | 2 | IRについて ｜ お問い合わせ ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:44 |
| 2978 | 2 | コーポレートガバナンス ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:42 |
| 2978 | 2 | ディスクロージャーポリシー ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:41 |
| 2978 | 2 | 免責事項 ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:40 |
| 2978 | 2 | 電子公告 ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:38 |
| 2978 | 2 | FAQ ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:37 |