| 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 | 953 | 953 | 917 | 936 | 14,100 | -13 | 99% | 98% | 129% | ▼ | 100% | 99% | 101% | 92% | 106% |
| 20240726 | 921 | 924 | 900 | 922 | 5,700 | -14 | 99% | 100% | 40% | ▼▼ | 93% | 93% | 97% | 91% | 105% |
| 20240729 | 965 | 965 | 900 | 901 | 5,600 | -21 | 98% | 93% | 98% | ▼▼▼ | 99% | 96% | 105% | 89% | 102% |
| 20240730 | 891 | 901 | 862 | 883 | 9,100 | -18 | 98% | 99% | 163% | ▼▼▼▼ | 103% | 93% | 106% | 87% | 100% |
| 20240731 | 879 | 913 | 879 | 908 | 6,800 | 25 | 103% | 103% | 75% | ▲ | 101% | 93% | 104% | 89% | 103% |
| 20240801 | 893 | 911 | 893 | 902 | 1,800 | -6 | 99% | 101% | 26% | ▼ | 99% | 96% | 107% | 89% | 102% |
| 20240802 | 872 | 880 | 803 | 859 | 18,100 | -43 | 95% | 99% | 1006% | ▼▼ | 88% | 102% | 110% | 85% | 100% |
| 20240805 | 848 | 848 | 750 | 750 | 8,900 | -109 | 87% | 88% | 49% | ▼▼▼ | 99% | 107% | 113% | 74% | 100% |
| 20240806 | 828 | 855 | 786 | 819 | 8,300 | 69 | 109% | 99% | 93% | ▲ | 103% | 110% | 115% | 81% | 109% |
| 20240807 | 810 | 859 | 810 | 834 | 5,200 | 15 | 102% | 103% | 63% | ▲▲ | 102% | 109% | 113% | 85% | 111% |
| 20240808 | 822 | 908 | 822 | 838 | 5,100 | 4 | 100% | 102% | 98% | ▲▲▲ | 102% | 106% | 108% | 88% | 112% |
| 20240809 | 853 | 868 | 811 | 868 | 3,000 | 30 | 104% | 102% | 59% | ▲▲▲▲ | 93% | 95% | 95% | 91% | 116% |
| 20240813 | 958 | 959 | 865 | 890 | 3,900 | 22 | 103% | 93% | 130% | ▲▲▲▲▲ | 98% | 102% | 103% | 94% | 119% |
| 20240814 | 890 | 890 | 865 | 875 | 2,800 | -15 | 98% | 98% | 72% | ▼ | 102% | 103% | 104% | 92% | 117% |
| 20240815 | 881 | 915 | 879 | 900 | 2,700 | 25 | 103% | 102% | 96% | ▲ | 97% | 99% | 101% | 95% | 120% |
| 20240816 | 916 | 917 | 886 | 891 | 3,500 | -9 | 99% | 97% | 130% | ▼ | 102% | 105% | 104% | 94% | 119% |
| 20240819 | 890 | 910 | 890 | 908 | 1,100 | 17 | 102% | 102% | 31% | ▲ | 99% | 102% | 101% | 96% | 121% |
| 20240820 | 911 | 911 | 896 | 900 | 1,900 | -8 | 99% | 99% | 173% | ▼ | 101% | 102% | 103% | 95% | 120% |
| 20240821 | 898 | 911 | 897 | 911 | 1,500 | 11 | 101% | 101% | 79% | ▲ | 100% | 99% | 101% | 96% | 121% |
| 20240822 | 915 | 915 | 901 | 911 | 1,800 | 0 | 100% | 100% | 120% | -- | 100% | 97% | 99% | 97% | 121% |
| 20240823 | 934 | 934 | 901 | 932 | 4,600 | 21 | 102% | 100% | 256% | ▲ | 100% | 98% | 101% | 100% | 124% |
| 20240826 | 917 | 920 | 884 | 920 | 13,800 | -12 | 99% | 100% | 300% | ▼ | 98% | 97% | 100% | 99% | 123% |
| 20240827 | 924 | 924 | 903 | 903 | 1,800 | -17 | 98% | 98% | 13% | ▼▼ | 99% | 100% | 101% | 97% | 120% |
| 20240828 | 912 | 912 | 891 | 905 | 4,600 | 2 | 100% | 99% | 256% | ▲ | 100% | 102% | 103% | 97% | 121% |
| 20240829 | 895 | 903 | 894 | 899 | 2,400 | -6 | 99% | 100% | 52% | ▼ | 100% | 100% | 100% | 96% | 120% |
| 20240830 | 899 | 904 | 894 | 900 | 2,800 | 1 | 100% | 100% | 117% | ▲ | 98% | 98% | 96% | 97% | 120% |
| 20240902 | 915 | 915 | 893 | 894 | 1,600 | -6 | 99% | 98% | 57% | ▼ | 102% | 100% | 98% | 96% | 119% |
| 20240903 | 896 | 914 | 896 | 914 | 1,600 | 20 | 102% | 102% | 100% | ▲ | 100% | 100% | 97% | 98% | 112% |
| 20240904 | 899 | 912 | 892 | 899 | 2,500 | -15 | 98% | 100% | 156% | ▼ | 100% | 101% | 98% | 96% | 108% |
| 20240905 | 891 | 895 | 891 | 893 | 1,100 | -6 | 99% | 100% | 44% | ▼▼ | 100% | 103% | 98% | 96% | 107% |
| 20240906 | 893 | 905 | 890 | 892 | 2,800 | -1 | 100% | 100% | 255% | ▼▼▼ | 99% | 104% | 98% | 96% | 103% |
| 20240909 | 890 | 900 | 857 | 877 | 13,300 | -15 | 98% | 99% | 475% | ▼▼▼▼ | 100% | 100% | 97% | 94% | 100% |
| 20240910 | 900 | 911 | 896 | 897 | 3,500 | 20 | 102% | 100% | 26% | ▲ | 100% | 98% | 97% | 96% | 103% |
| 20240911 | 896 | 899 | 867 | 899 | 3,000 | 2 | 100% | 100% | 86% | ▲▲ | 102% | 95% | 96% | 96% | 103% |
| 20240912 | 907 | 926 | 896 | 924 | 13,900 | 25 | 103% | 102% | 463% | ▲▲▲ | 98% | 95% | 95% | 99% | 105% |
| 20240913 | 916 | 916 | 873 | 899 | 29,000 | -25 | 97% | 98% | 209% | ▼ | 99% | 99% | 99% | 96% | 103% |
| 20240917 | 884 | 884 | 857 | 877 | 7,000 | -22 | 98% | 99% | 24% | ▼▼ | 98% | 100% | 100% | 94% | 100% |
| 20240918 | 879 | 879 | 861 | 861 | 1,700 | -16 | 98% | 98% | 24% | ▼▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20240919 | 866 | 874 | 862 | 863 | 1,100 | 2 | 100% | 100% | 65% | ▲ | 100% | 100% | 104% | 93% | 100% |
| 20240920 | 867 | 874 | 860 | 871 | 3,700 | 8 | 101% | 100% | 336% | ▲▲ | 100% | 99% | 103% | 93% | 101% |
| 20240924 | 874 | 876 | 860 | 876 | 4,100 | 5 | 101% | 100% | 111% | ▲▲▲ | 100% | 99% | 103% | 95% | 102% |
| 20240925 | 878 | 878 | 860 | 876 | 4,700 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 103% | 95% | 102% |
| 20240926 | 870 | 875 | 860 | 868 | 2,700 | -8 | 99% | 100% | 57% | ▼ | 98% | 100% | 103% | 94% | 101% |
| 20240927 | 875 | 875 | 853 | 858 | 2,400 | -10 | 99% | 98% | 89% | ▼▼ | 102% | 101% | 106% | 93% | 100% |
| 20240930 | 850 | 900 | 805 | 864 | 16,000 | 6 | 101% | 102% | 667% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20241001 | 879 | 888 | 848 | 871 | 1,900 | 7 | 101% | 99% | 12% | ▲▲ | 100% | 99% | 103% | 94% | 102% |
| 20241002 | 871 | 871 | 856 | 871 | 1,100 | 0 | 100% | 100% | 58% | -- | 101% | 101% | 105% | 94% | 102% |
| 20241003 | 856 | 869 | 856 | 862 | 400 | -9 | 99% | 101% | 36% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241004 | 861 | 872 | 852 | 861 | 800 | -1 | 100% | 100% | 200% | ▼▼ | 99% | 99% | 103% | 93% | 100% |
| 20241007 | 865 | 870 | 843 | 859 | 2,400 | -2 | 100% | 99% | 300% | ▼▼▼ | 100% | 102% | 0% | 93% | 100% |
| 20241008 | 858 | 863 | 858 | 859 | 900 | 0 | 100% | 100% | 38% | -- | 99% | 101% | 0% | 93% | 100% |
| 20241009 | 868 | 881 | 861 | 863 | 3,700 | 4 | 100% | 99% | 411% | ▲ | 99% | 102% | 0% | 93% | 101% |
| 20241010 | 860 | 867 | 852 | 854 | 1,800 | -9 | 99% | 99% | 49% | ▼ | 100% | 105% | 0% | 92% | 100% |
| 20241011 | 856 | 860 | 854 | 854 | 400 | 0 | 100% | 100% | 22% | -- | 102% | 105% | 0% | 92% | 100% |
| 20241015 | 858 | 871 | 858 | 871 | 1,100 | 17 | 102% | 102% | 275% | ▲ | 101% | 103% | 0% | 97% | 102% |
| 20241016 | 871 | 882 | 871 | 881 | 1,000 | 10 | 101% | 101% | 91% | ▲▲ | 98% | 101% | 0% | 100% | 103% |
| 20241017 | 881 | 881 | 866 | 866 | 200 | -15 | 98% | 98% | 20% | ▼ | 102% | 0% | 0% | 98% | 101% |
| 20241018 | 881 | 904 | 881 | 900 | 3,800 | 34 | 104% | 102% | 1900% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241021 | 905 | 908 | 887 | 894 | 3,200 | -6 | 99% | 99% | 84% | ▼ | 100% | 0% | 0% | 99% | 105% |
| 20241022 | 895 | 895 | 892 | 892 | 300 | -2 | 100% | 100% | 9% | ▼▼ | % | % | % | 99% | 104% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T7QT | 350 | 2024-04-05 11:19 | 株式会社ツクルバ | 中村真広 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2978 | 1 | 株式会社ツクルバ | 2024-10-22 19:26:51 |
| 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 |