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 | 4,125 | 4,254 | 4,105 | 4,241 | 759,400 | 270 | 107% | 103% | 229% | ▲▲▲▲▲ | 103% | 111% | 118% | 100% | 112% |
20240925 | 4,230 | 4,375 | 4,220 | 4,341 | 567,500 | 100 | 102% | 103% | 75% | ▲▲▲▲▲▲ | 103% | 109% | 113% | 100% | 114% |
20240926 | 4,400 | 4,530 | 4,381 | 4,521 | 869,800 | 180 | 104% | 103% | 153% | ▲▲▲▲▲▲▲ | 101% | 109% | 112% | 100% | 119% |
20240927 | 4,425 | 4,517 | 4,420 | 4,471 | 515,900 | -50 | 99% | 101% | 59% | ▼ | 101% | 110% | 111% | 99% | 118% |
20240930 | 4,449 | 4,561 | 4,431 | 4,512 | 754,400 | 41 | 101% | 101% | 146% | ▲ | 103% | 110% | 110% | 100% | 119% |
20241001 | 4,565 | 4,690 | 4,541 | 4,690 | 763,000 | 178 | 104% | 103% | 101% | ▲▲ | 102% | 107% | 108% | 100% | 123% |
20241002 | 4,700 | 4,871 | 4,691 | 4,804 | 815,000 | 114 | 102% | 102% | 107% | ▲▲▲ | 97% | 102% | 104% | 100% | 126% |
20241003 | 4,874 | 4,920 | 4,708 | 4,746 | 1,226,600 | -58 | 99% | 97% | 151% | ▼ | 103% | 105% | 107% | 99% | 125% |
20241004 | 4,746 | 4,890 | 4,730 | 4,886 | 620,400 | 140 | 103% | 103% | 51% | ▲ | 102% | 102% | 103% | 100% | 128% |
20241007 | 4,900 | 5,016 | 4,877 | 5,009 | 638,100 | 123 | 103% | 102% | 103% | ▲▲ | 98% | 98% | 101% | 100% | 132% |
20241008 | 5,030 | 5,138 | 4,935 | 4,944 | 717,200 | -65 | 99% | 98% | 112% | ▼ | 98% | 98% | 101% | 99% | 130% |
20241009 | 5,042 | 5,057 | 4,925 | 4,964 | 492,600 | 20 | 100% | 98% | 69% | ▲ | 100% | 99% | 101% | 99% | 131% |
20241010 | 5,000 | 5,019 | 4,926 | 4,992 | 357,400 | 28 | 101% | 100% | 73% | ▲▲ | 99% | 98% | 102% | 100% | 131% |
20241011 | 4,981 | 4,990 | 4,906 | 4,925 | 348,100 | -67 | 99% | 99% | 97% | ▼ | 100% | 100% | 103% | 98% | 128% |
20241015 | 4,933 | 4,945 | 4,870 | 4,913 | 357,400 | -12 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 103% | 98% | 127% |
20241016 | 4,944 | 5,050 | 4,940 | 4,946 | 321,900 | 33 | 101% | 100% | 90% | ▲ | 99% | 99% | 101% | 99% | 128% |
20241017 | 4,955 | 4,955 | 4,852 | 4,881 | 345,100 | -65 | 99% | 99% | 107% | ▼ | 100% | 100% | 101% | 97% | 125% |
20241018 | 4,905 | 4,930 | 4,882 | 4,887 | 229,000 | 6 | 100% | 100% | 66% | ▲ | 101% | 101% | 101% | 98% | 124% |
20241021 | 4,893 | 4,937 | 4,858 | 4,922 | 304,200 | 35 | 101% | 101% | 133% | ▲▲ | 100% | 101% | 101% | 98% | 124% |
20241022 | 4,896 | 4,934 | 4,890 | 4,912 | 277,800 | -10 | 100% | 100% | 91% | ▼ | 100% | 102% | 101% | 98% | 116% |
20241023 | 4,911 | 4,959 | 4,889 | 4,896 | 158,600 | -16 | 100% | 100% | 57% | ▼▼ | 101% | 104% | 102% | 98% | 113% |
20241024 | 4,859 | 4,934 | 4,833 | 4,923 | 232,500 | 27 | 101% | 101% | 147% | ▲ | 100% | 104% | 101% | 98% | 110% |
20241025 | 4,887 | 4,910 | 4,834 | 4,902 | 318,100 | -21 | 100% | 100% | 137% | ▼ | 101% | 102% | 101% | 98% | 110% |
20241028 | 4,918 | 4,972 | 4,880 | 4,950 | 235,800 | 48 | 101% | 101% | 74% | ▲ | 101% | 98% | 99% | 99% | 110% |
20241029 | 4,972 | 5,037 | 4,910 | 5,023 | 333,000 | 73 | 101% | 101% | 141% | ▲▲ | 100% | 97% | 97% | 100% | 107% |
20241030 | 5,049 | 5,116 | 5,034 | 5,070 | 900,600 | 47 | 101% | 100% | 270% | ▲▲▲ | 98% | 97% | 97% | 100% | 107% |
20241031 | 5,092 | 5,097 | 4,971 | 5,007 | 322,300 | -63 | 99% | 98% | 36% | ▼ | 99% | 101% | 100% | 99% | 105% |
20241101 | 4,932 | 5,000 | 4,870 | 4,880 | 234,300 | -127 | 97% | 99% | 73% | ▼▼ | 104% | 104% | 105% | 96% | 100% |
20241105 | 4,670 | 4,878 | 4,620 | 4,860 | 448,400 | -20 | 100% | 104% | 191% | ▼▼▼ | 101% | 102% | 101% | 96% | 100% |
20241106 | 4,862 | 4,968 | 4,825 | 4,920 | 248,700 | 60 | 101% | 101% | 55% | ▲ | 101% | 101% | 100% | 97% | 101% |
20241107 | 4,929 | 4,995 | 4,811 | 4,960 | 777,200 | 40 | 101% | 101% | 313% | ▲▲ | 98% | 100% | 101% | 98% | 102% |
20241108 | 4,890 | 4,948 | 4,729 | 4,792 | 702,100 | -168 | 97% | 98% | 90% | ▼ | 100% | 100% | 101% | 95% | 100% |
20241111 | 4,862 | 4,933 | 4,804 | 4,865 | 312,500 | 73 | 102% | 100% | 45% | ▲ | 99% | 96% | 99% | 96% | 102% |
20241112 | 5,000 | 5,049 | 4,898 | 4,954 | 475,600 | 89 | 102% | 99% | 152% | ▲▲ | 100% | 100% | 101% | 98% | 103% |
20241113 | 4,906 | 4,946 | 4,853 | 4,909 | 215,300 | -45 | 99% | 100% | 45% | ▼ | 100% | 101% | 101% | 97% | 102% |
20241114 | 4,862 | 4,912 | 4,833 | 4,884 | 189,600 | -25 | 99% | 100% | 88% | ▼▼ | 98% | 100% | 101% | 96% | 102% |
20241115 | 4,884 | 4,915 | 4,792 | 4,800 | 329,100 | -84 | 98% | 98% | 174% | ▼▼▼ | 100% | 102% | 104% | 95% | 100% |
20241118 | 4,760 | 4,809 | 4,747 | 4,777 | 234,900 | -23 | 100% | 100% | 71% | ▼▼▼▼ | 104% | 102% | 104% | 94% | 100% |
20241119 | 4,752 | 4,936 | 4,708 | 4,921 | 288,500 | 144 | 103% | 104% | 123% | ▲ | 99% | 98% | 99% | 97% | 103% |
20241120 | 4,942 | 4,950 | 4,850 | 4,887 | 158,500 | -34 | 99% | 99% | 55% | ▼ | 98% | 98% | 99% | 96% | 102% |
20241121 | 4,920 | 4,944 | 4,815 | 4,823 | 201,000 | -64 | 99% | 98% | 127% | ▼▼ | 101% | 101% | 102% | 95% | 101% |
20241122 | 4,804 | 4,861 | 4,774 | 4,858 | 158,500 | 35 | 101% | 101% | 79% | ▲ | 97% | 99% | 100% | 96% | 102% |
20241125 | 4,878 | 4,888 | 4,751 | 4,751 | 242,800 | -107 | 98% | 97% | 153% | ▼ | 101% | 103% | 102% | 94% | 100% |
20241126 | 4,770 | 4,870 | 4,770 | 4,836 | 222,000 | 85 | 102% | 101% | 91% | ▲ | 99% | 102% | 101% | 95% | 102% |
20241127 | 4,822 | 4,835 | 4,751 | 4,797 | 218,700 | -39 | 99% | 99% | 99% | ▼ | 101% | 103% | 101% | 95% | 101% |
20241128 | 4,809 | 4,867 | 4,809 | 4,845 | 178,500 | 48 | 101% | 101% | 82% | ▲ | 99% | 101% | 100% | 97% | 102% |
20241129 | 4,855 | 4,869 | 4,821 | 4,821 | 128,500 | -24 | 100% | 99% | 72% | ▼ | 99% | 99% | 98% | 97% | 101% |
20241202 | 4,961 | 4,999 | 4,886 | 4,890 | 368,100 | 69 | 101% | 99% | 286% | ▲ | 99% | 98% | 98% | 99% | 103% |
20241203 | 4,960 | 4,999 | 4,915 | 4,934 | 276,100 | 44 | 101% | 99% | 75% | ▲▲ | 100% | 100% | 99% | 99% | 104% |
20241204 | 4,896 | 4,939 | 4,833 | 4,895 | 244,500 | -39 | 99% | 100% | 89% | ▼ | 99% | 97% | 98% | 99% | 103% |
20241205 | 4,929 | 4,933 | 4,875 | 4,890 | 171,900 | -5 | 100% | 99% | 70% | ▼▼ | 100% | 99% | 99% | 99% | 103% |
20241206 | 4,883 | 4,904 | 4,827 | 4,868 | 148,300 | -22 | 100% | 100% | 86% | ▼▼▼ | 100% | 99% | 0% | 98% | 102% |
20241209 | 4,895 | 4,920 | 4,861 | 4,882 | 158,000 | 14 | 100% | 100% | 107% | ▲ | 98% | 99% | 0% | 99% | 103% |
20241210 | 4,909 | 4,918 | 4,779 | 4,804 | 210,800 | -78 | 98% | 98% | 133% | ▼ | 100% | 101% | 0% | 97% | 101% |
20241211 | 4,792 | 4,825 | 4,777 | 4,802 | 139,000 | -2 | 100% | 100% | 66% | ▼▼ | 100% | 100% | 0% | 97% | 101% |
20241212 | 4,828 | 4,877 | 4,819 | 4,824 | 208,500 | 22 | 100% | 100% | 150% | ▲ | 102% | 100% | 0% | 98% | 102% |
20241213 | 4,770 | 4,886 | 4,766 | 4,869 | 223,800 | 45 | 101% | 102% | 107% | ▲▲ | 99% | 99% | 0% | 99% | 102% |
20241216 | 4,878 | 4,900 | 4,829 | 4,832 | 199,300 | -37 | 99% | 99% | 89% | ▼ | 100% | 100% | 0% | 98% | 102% |
20241217 | 4,825 | 4,880 | 4,815 | 4,838 | 129,900 | 6 | 100% | 100% | 65% | ▲ | 99% | 0% | 0% | 98% | 102% |
20241218 | 4,860 | 4,880 | 4,757 | 4,792 | 212,800 | -46 | 99% | 99% | 164% | ▼ | 101% | 0% | 0% | 97% | 101% |
20241219 | 4,722 | 4,790 | 4,720 | 4,769 | 181,400 | -23 | 100% | 101% | 85% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
20241220 | 4,800 | 4,856 | 4,776 | 4,847 | 212,800 | 78 | 102% | 101% | 117% | ▲ | % | % | % | 98% | 102% |
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 | 32,000 | 192,400 | 1,700 | 130,000 | 30,300 | 62,400 |
2024-12-06 | 32,000 | 202,600 | 1,500 | 138,600 | 30,500 | 64,000 |
2024-11-29 | 33,400 | 233,700 | 1,300 | 160,600 | 32,100 | 73,100 |
2024-11-22 | 34,100 | 229,900 | 1,500 | 160,600 | 32,600 | 69,300 |
2024-11-15 | 33,400 | 246,300 | 1,800 | 173,000 | 31,600 | 73,300 |
2024-11-08 | 35,700 | 273,800 | 1,700 | 195,000 | 34,000 | 78,800 |
2024-11-01 | 48,200 | 248,200 | 1,900 | 167,000 | 46,300 | 81,200 |
2024-10-25 | 49,400 | 233,300 | 2,100 | 151,600 | 47,300 | 81,700 |
2024-10-18 | 56,000 | 235,100 | 4,200 | 146,700 | 51,800 | 88,400 |
2024-10-11 | 59,500 | 265,700 | 4,300 | 164,700 | 55,200 | 101,000 |
2024-10-04 | 50,400 | 312,200 | 3,400 | 169,300 | 47,000 | 142,900 |
2024-09-27 | 38,100 | 323,100 | 1,000 | 187,800 | 37,100 | 135,300 |
2024-09-20 | 3,700 | 314,200 | 600 | 136,100 | 3,100 | 178,100 |
2024-09-13 | 3,700 | 325,500 | 600 | 137,000 | 3,100 | 188,500 |
2024-09-06 | 5,400 | 331,700 | 600 | 132,500 | 4,800 | 199,200 |
2024-08-30 | 12,100 | 337,200 | 600 | 127,400 | 11,500 | 209,800 |
2024-08-23 | 12,300 | 342,700 | 600 | 127,700 | 11,700 | 215,000 |
2024-08-16 | 13,400 | 344,000 | 800 | 127,900 | 12,600 | 216,100 |
2024-08-09 | 14,500 | 371,000 | 600 | 133,300 | 13,900 | 237,700 |
2024-08-02 | 19,700 | 444,900 | 500 | 190,300 | 19,200 | 254,600 |
2024-07-26 | 32,500 | 511,500 | 900 | 235,700 | 31,600 | 275,800 |
2024-07-19 | 24,600 | 604,900 | 1,000 | 261,700 | 23,600 | 343,200 |
2024-07-12 | 27,300 | 803,900 | 900 | 458,600 | 26,400 | 345,300 |
2024-07-05 | 27,400 | 862,500 | 2,100 | 481,500 | 25,300 | 381,000 |
2024-06-28 | 42,400 | 956,000 | 2,200 | 598,200 | 40,200 | 357,800 |
2024-06-21 | 30,500 | 935,700 | 2,300 | 592,200 | 28,200 | 343,500 |
2024-06-14 | 29,700 | 959,000 | 2,400 | 614,700 | 27,300 | 344,300 |
2024-06-07 | 29,600 | 939,500 | 2,300 | 574,700 | 27,300 | 364,800 |
2024-05-31 | 30,200 | 923,900 | 2,100 | 568,300 | 28,100 | 355,600 |
2024-05-24 | 32,500 | 968,000 | 2,200 | 599,300 | 30,300 | 368,700 |
2024-05-17 | 38,400 | 982,100 | 8,300 | 597,400 | 30,100 | 384,700 |
2024-05-10 | 87,000 | 960,600 | 15,700 | 596,900 | 71,300 | 363,700 |
2024-05-02 | 49,300 | 611,500 | 8,900 | 431,300 | 40,400 | 180,200 |
2024-04-26 | 47,500 | 654,800 | 8,900 | 464,700 | 38,600 | 190,100 |
2024-04-19 | 46,600 | 749,100 | 9,400 | 543,000 | 37,200 | 206,100 |
2024-04-12 | 61,200 | 856,600 | 10,100 | 609,700 | 51,100 | 246,900 |
2024-04-05 | 63,100 | 845,100 | 9,600 | 613,400 | 53,500 | 231,700 |
2024-03-29 | 60,800 | 758,200 | 3,500 | 497,400 | 57,300 | 260,800 |
2024-03-22 | 78,400 | 745,500 | 5,200 | 457,900 | 73,200 | 287,600 |
2024-03-15 | 65,500 | 822,900 | 5,900 | 485,600 | 59,600 | 337,300 |
2024-03-08 | 71,300 | 747,900 | 6,900 | 454,800 | 64,400 | 293,100 |
2024-03-01 | 1,900 | 177,700 | 0 | 109,100 | 1,900 | 68,600 |
2024-02-22 | 700 | 157,000 | 0 | 101,100 | 700 | 55,900 |
2024-02-16 | 900 | 130,900 | 0 | 84,900 | 900 | 46,000 |
2024-02-09 | 4,300 | 153,700 | 0 | 95,600 | 4,300 | 58,100 |
2024-02-02 | 6,700 | 165,400 | 0 | 110,000 | 6,700 | 55,400 |
2024-01-26 | 10,200 | 146,600 | 0 | 90,700 | 10,200 | 55,900 |
2024-01-19 | 7,900 | 128,100 | 0 | 77,400 | 7,900 | 50,700 |
2024-01-12 | 6,300 | 131,500 | 200 | 79,000 | 6,100 | 52,500 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-09-04 | J.P. MORGAN SECURITIES PLC | 60,744 | 0.07% | ▼ | -326,500 | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 |
2024-09-02 | J.P. MORGAN SECURITIES PLC | 387,244 | 0.50% | ▲ | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241107 | 15:00 | ツムラ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241107 | 15:00 | ツムラ | 2025年3月期 第2四半期(中間期)決算補足資料 |
20240805 | 15:00 | ツムラ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240805 | 15:00 | ツムラ | 2025年3月期 第1四半期決算補足資料 |
20240509 | 15:00 | ツムラ | 2024年3月期 決算短信〔日本基準〕(連結) |
20240509 | 15:00 | ツムラ | 2024年3月期 決算補足資料 |
20240509 | 15:00 | ツムラ | 剰余金の配当(増配)に関するお知らせ |
20240206 | 15:00 | ツムラ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
20240206 | 15:00 | ツムラ | 2024年3月期 第3四半期決算補足資料 |
20240206 | 15:00 | ツムラ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UYRK | 350 | 2024-12-18 15:56 | 株式会社ツムラ | 野村アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100UHFZ | 350 | 2024-10-04 10:19 | 株式会社ツムラ | 野村證券株式会社 | 大量保有報告書(特例対象株券等) |
S100U94R | 350 | 2024-08-21 15:05 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書(特例対象株券等) |
S100U3FQ | 350 | 2024-07-29 10:44 | 株式会社ツムラ | 株式会社三菱UFJフィナンシャル・グループ | 変更報告書(特例対象株券等) |
S100TGE2 | 350 | 2024-05-21 15:05 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書(特例対象株券等) |
S100TA9Y | 350 | 2024-04-19 09:42 | 株式会社ツムラ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書(特例対象株券等) |
S100T73X | 350 | 2024-04-04 15:15 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書(特例対象株券等) |
S100T7MV | 350 | 2024-04-04 13:39 | 株式会社ツムラ | マラソン・アセット・マネジメント・リミテッド | 変更報告書(特例対象株券等) |
S100SVJW | 360 | 2024-02-16 16:03 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 訂正報告書(大量保有報告書・変更報告書) |
S100ST5Y | 350 | 2024-02-14 15:10 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4540 | 1 | 自然と健康を科学する - ツムラ | 2024-12-21 20:20:41 |
4540 | 2 | 2024.11.18ニュースリリース「IR優良企業賞2024」においてIR優良企業特別賞を受賞 | 2024-11-18 19:31:33 |
4540 | 2 | ツムラ : 2024年度 第2四半期決算説明会 | 2024-11-13 06:28:59 |
4540 | 2 | 2024.11.12IRニュース2024年度 第2四半期(中間期)決算説明会スクリプト(質疑含む)を公開しました | 2024-11-12 17:31:49 |
4540 | 2 | 2024.11.08IRニュース2024年度 第2四半期(中間期)決算説明会資料を公開しました | 2024-11-08 16:30:52 |
4540 | 2 | 2024.11.07IRニュース2025年3月期 第2四半期(中間期)決算補足資料 | 2024-11-07 16:30:18 |
4540 | 2 | 2024.11.07IRニュース2025年3月期 第2四半期(中間期)決算短信 | 2024-11-07 16:30:17 |
4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会資料を公開しました | 2024-09-02 23:30:14 |
4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会スクリプト(質疑含む)を公開しました | 2024-09-02 23:30:12 |
4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会スクリプト(質疑含む)を公開しました | 2024-08-20 21:34:14 |