| 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 | 2,731 | 2,757 | 2,715 | 2,727 | 5,242,500 | 45 | 102% | 100% | 94% | ▲ | 99% | 101% | 110% | 98% | 108% |
| 20240925 | 2,694 | 2,704 | 2,641 | 2,661 | 4,261,300 | -67 | 98% | 99% | 81% | ▼ | 100% | 101% | 109% | 96% | 105% |
| 20240926 | 2,698 | 2,714 | 2,670 | 2,705 | 4,833,600 | 45 | 102% | 100% | 113% | ▲ | 104% | 100% | 108% | 98% | 107% |
| 20240927 | 2,742 | 2,862 | 2,733 | 2,854 | 7,431,000 | 149 | 106% | 104% | 154% | ▲▲ | 100% | 104% | 109% | 100% | 113% |
| 20240930 | 2,696 | 2,757 | 2,678 | 2,700 | 7,381,300 | -154 | 95% | 100% | 99% | ▼ | 101% | 105% | 109% | 95% | 107% |
| 20241001 | 2,711 | 2,758 | 2,694 | 2,727 | 2,931,400 | 27 | 101% | 101% | 40% | ▲ | 101% | 108% | 111% | 96% | 108% |
| 20241002 | 2,695 | 2,747 | 2,694 | 2,727 | 4,056,800 | -1 | 100% | 101% | 138% | ▼ | 98% | 104% | 106% | 96% | 108% |
| 20241003 | 2,820 | 2,820 | 2,743 | 2,755 | 3,173,100 | 28 | 101% | 98% | 78% | ▲ | 102% | 107% | 108% | 97% | 109% |
| 20241004 | 2,763 | 2,817 | 2,763 | 2,814 | 3,634,100 | 59 | 102% | 102% | 115% | ▲▲ | 99% | 103% | 104% | 99% | 111% |
| 20241007 | 2,864 | 2,866 | 2,815 | 2,844 | 4,457,300 | 30 | 101% | 99% | 123% | ▲▲▲ | 102% | 104% | 105% | 100% | 112% |
| 20241008 | 2,840 | 2,908 | 2,835 | 2,901 | 6,824,500 | 57 | 102% | 102% | 153% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 115% |
| 20241009 | 2,943 | 2,984 | 2,908 | 2,932 | 4,455,900 | 31 | 101% | 100% | 65% | ▲▲▲▲▲ | 100% | 99% | 103% | 100% | 116% |
| 20241010 | 2,948 | 2,961 | 2,927 | 2,944 | 3,349,800 | 12 | 100% | 100% | 75% | ▲▲▲▲▲▲ | 99% | 99% | 106% | 100% | 116% |
| 20241011 | 2,968 | 2,968 | 2,926 | 2,951 | 4,782,800 | 7 | 100% | 99% | 143% | ▲▲▲▲▲▲▲ | 99% | 99% | 106% | 100% | 114% |
| 20241015 | 2,973 | 3,009 | 2,934 | 2,943 | 6,031,100 | -8 | 100% | 99% | 126% | ▼ | 101% | 102% | 110% | 100% | 114% |
| 20241016 | 2,878 | 2,961 | 2,870 | 2,919 | 3,944,200 | -24 | 99% | 101% | 65% | ▼▼ | 101% | 101% | 110% | 99% | 111% |
| 20241017 | 2,878 | 2,925 | 2,875 | 2,898 | 3,469,700 | -21 | 99% | 101% | 88% | ▼▼▼ | 100% | 99% | 108% | 98% | 110% |
| 20241018 | 2,935 | 2,942 | 2,906 | 2,937 | 1,905,400 | 39 | 101% | 100% | 55% | ▲ | 100% | 99% | 107% | 100% | 110% |
| 20241021 | 2,945 | 2,971 | 2,933 | 2,945 | 2,204,200 | 9 | 100% | 100% | 116% | ▲▲ | 99% | 99% | 107% | 100% | 111% |
| 20241022 | 2,942 | 2,955 | 2,892 | 2,916 | 2,903,200 | -30 | 99% | 99% | 132% | ▼ | 99% | 100% | 109% | 99% | 110% |
| 20241023 | 2,908 | 2,936 | 2,872 | 2,887 | 2,877,600 | -29 | 99% | 99% | 99% | ▼▼ | 102% | 104% | 110% | 98% | 108% |
| 20241024 | 2,870 | 2,941 | 2,861 | 2,916 | 3,605,600 | 29 | 101% | 102% | 125% | ▲ | 101% | 103% | 109% | 99% | 108% |
| 20241025 | 2,890 | 2,908 | 2,878 | 2,906 | 2,470,500 | -10 | 100% | 101% | 69% | ▼ | 101% | 103% | 109% | 98% | 108% |
| 20241028 | 2,856 | 2,929 | 2,850 | 2,887 | 3,445,700 | -20 | 99% | 101% | 139% | ▼▼ | 102% | 102% | 108% | 98% | 107% |
| 20241029 | 2,869 | 2,922 | 2,863 | 2,916 | 2,120,400 | 29 | 101% | 102% | 62% | ▲ | 102% | 102% | 107% | 99% | 107% |
| 20241030 | 2,918 | 2,988 | 2,918 | 2,988 | 25,877,400 | 72 | 102% | 102% | 1220% | ▲▲ | 100% | 101% | 106% | 100% | 110% |
| 20241031 | 2,939 | 2,971 | 2,926 | 2,945 | 4,058,000 | -43 | 99% | 100% | 16% | ▼ | 99% | 104% | 107% | 99% | 107% |
| 20241101 | 2,916 | 2,945 | 2,855 | 2,887 | 3,931,900 | -58 | 98% | 99% | 97% | ▼▼ | 99% | 108% | 106% | 97% | 103% |
| 20241105 | 2,937 | 2,942 | 2,892 | 2,922 | 4,785,400 | 35 | 101% | 99% | 122% | ▲ | 102% | 109% | 107% | 98% | 103% |
| 20241106 | 2,910 | 2,985 | 2,902 | 2,971 | 4,881,100 | 49 | 102% | 102% | 102% | ▲▲ | 100% | 105% | 105% | 99% | 103% |
| 20241107 | 2,974 | 2,997 | 2,923 | 2,980 | 4,170,500 | 9 | 100% | 100% | 85% | ▲▲▲ | 104% | 104% | 106% | 100% | 103% |
| 20241108 | 2,930 | 3,085 | 2,930 | 3,044 | 7,846,100 | 65 | 102% | 104% | 188% | ▲▲▲▲ | 103% | 99% | 101% | 100% | 105% |
| 20241111 | 3,080 | 3,177 | 3,063 | 3,160 | 4,803,700 | 116 | 104% | 103% | 61% | ▲▲▲▲▲ | 98% | 96% | 98% | 100% | 109% |
| 20241112 | 3,176 | 3,182 | 3,073 | 3,116 | 4,072,200 | -44 | 99% | 98% | 85% | ▼ | 98% | 99% | 101% | 99% | 108% |
| 20241113 | 3,086 | 3,091 | 2,995 | 3,026 | 4,475,100 | -90 | 97% | 98% | 110% | ▼▼ | 100% | 100% | 102% | 96% | 105% |
| 20241114 | 3,056 | 3,086 | 3,043 | 3,055 | 2,754,800 | 29 | 101% | 100% | 62% | ▲ | 99% | 100% | 102% | 97% | 106% |
| 20241115 | 3,062 | 3,095 | 3,044 | 3,044 | 2,400,100 | -11 | 100% | 99% | 87% | ▼ | 101% | 102% | 103% | 96% | 105% |
| 20241118 | 3,013 | 3,065 | 2,972 | 3,044 | 3,004,400 | 0 | 100% | 101% | 125% | -- | 98% | 100% | 101% | 96% | 105% |
| 20241119 | 3,093 | 3,100 | 3,027 | 3,036 | 2,386,900 | -8 | 100% | 98% | 79% | ▼ | 100% | 101% | 102% | 96% | 105% |
| 20241120 | 3,066 | 3,097 | 3,043 | 3,063 | 2,117,400 | 27 | 101% | 100% | 89% | ▲ | 99% | 101% | 102% | 97% | 106% |
| 20241121 | 3,056 | 3,063 | 3,015 | 3,038 | 2,966,300 | -25 | 99% | 99% | 140% | ▼ | 102% | 102% | 103% | 96% | 105% |
| 20241122 | 3,026 | 3,085 | 3,021 | 3,073 | 2,364,900 | 35 | 101% | 102% | 80% | ▲ | 100% | 99% | 100% | 97% | 106% |
| 20241125 | 3,110 | 3,163 | 3,106 | 3,108 | 5,601,200 | 35 | 101% | 100% | 237% | ▲▲ | 101% | 100% | 101% | 98% | 108% |
| 20241126 | 3,070 | 3,103 | 3,059 | 3,096 | 2,415,300 | -12 | 100% | 101% | 43% | ▼ | 100% | 100% | 100% | 98% | 107% |
| 20241127 | 3,093 | 3,097 | 3,062 | 3,086 | 2,237,900 | -10 | 100% | 100% | 93% | ▼▼ | 100% | 101% | 101% | 98% | 107% |
| 20241128 | 3,065 | 3,084 | 2,998 | 3,080 | 2,607,300 | -6 | 100% | 100% | 117% | ▼▼▼ | 101% | 103% | 101% | 97% | 107% |
| 20241129 | 3,024 | 3,067 | 3,021 | 3,051 | 2,345,000 | -29 | 99% | 101% | 90% | ▼▼▼▼ | 101% | 102% | 101% | 97% | 106% |
| 20241202 | 3,049 | 3,068 | 2,997 | 3,068 | 2,800,200 | 17 | 101% | 101% | 119% | ▲ | 101% | 100% | 100% | 97% | 105% |
| 20241203 | 3,069 | 3,114 | 3,053 | 3,099 | 3,828,700 | 31 | 101% | 101% | 137% | ▲▲ | 101% | 100% | 99% | 98% | 104% |
| 20241204 | 3,080 | 3,107 | 3,056 | 3,099 | 2,752,200 | 0 | 100% | 101% | 72% | -- | 99% | 97% | 97% | 98% | 104% |
| 20241205 | 3,148 | 3,154 | 3,109 | 3,117 | 2,376,700 | 18 | 101% | 99% | 86% | ▲ | 99% | 100% | 97% | 99% | 103% |
| 20241206 | 3,109 | 3,139 | 3,069 | 3,080 | 2,205,400 | -37 | 99% | 99% | 93% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241209 | 3,090 | 3,099 | 3,062 | 3,081 | 2,434,300 | 1 | 100% | 100% | 110% | ▲ | 98% | 99% | 0% | 99% | 102% |
| 20241210 | 3,098 | 3,102 | 3,011 | 3,026 | 3,028,200 | -55 | 98% | 98% | 124% | ▼ | 100% | 101% | 0% | 97% | 100% |
| 20241211 | 3,041 | 3,062 | 3,020 | 3,040 | 3,307,500 | 14 | 100% | 100% | 109% | ▲ | 101% | 99% | 0% | 98% | 100% |
| 20241212 | 3,089 | 3,125 | 3,080 | 3,107 | 3,142,500 | 67 | 102% | 101% | 95% | ▲▲ | 99% | 99% | 0% | 100% | 103% |
| 20241213 | 3,074 | 3,123 | 3,037 | 3,051 | 4,906,500 | -56 | 98% | 99% | 156% | ▼ | 101% | 100% | 0% | 98% | 101% |
| 20241216 | 3,041 | 3,066 | 3,028 | 3,066 | 1,279,300 | 15 | 100% | 101% | 26% | ▲ | 100% | 98% | 0% | 98% | 101% |
| 20241217 | 3,077 | 3,088 | 3,043 | 3,064 | 1,923,900 | -2 | 100% | 100% | 150% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 3,035 | 3,070 | 3,023 | 3,025 | 2,066,100 | -39 | 99% | 100% | 107% | ▼▼ | 102% | 0% | 0% | 97% | 100% |
| 20241219 | 3,000 | 3,050 | 3,000 | 3,046 | 1,970,000 | 21 | 101% | 102% | 95% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 3,046 | 3,050 | 3,017 | 3,027 | 2,971,000 | -19 | 99% | 99% | 151% | ▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 156,300 | 207,300 | 82,900 | 66,800 | 73,400 | 140,500 |
| 2024-12-06 | 149,800 | 227,700 | 92,000 | 68,800 | 57,800 | 158,900 |
| 2024-11-29 | 147,900 | 241,600 | 84,600 | 74,100 | 63,300 | 167,500 |
| 2024-11-22 | 181,900 | 227,700 | 78,600 | 81,600 | 103,300 | 146,100 |
| 2024-11-15 | 154,500 | 219,100 | 79,100 | 66,500 | 75,400 | 152,600 |
| 2024-11-08 | 169,000 | 247,500 | 93,100 | 91,600 | 75,900 | 155,900 |
| 2024-11-01 | 156,200 | 202,200 | 83,300 | 66,200 | 72,900 | 136,000 |
| 2024-10-25 | 181,300 | 171,000 | 94,400 | 60,800 | 86,900 | 110,200 |
| 2024-10-18 | 204,100 | 183,500 | 104,100 | 62,700 | 100,000 | 120,800 |
| 2024-10-11 | 216,900 | 198,200 | 104,700 | 63,500 | 112,200 | 134,700 |
| 2024-10-04 | 145,200 | 209,100 | 86,400 | 66,100 | 58,800 | 143,000 |
| 2024-09-27 | 173,300 | 222,100 | 95,400 | 69,900 | 77,900 | 152,200 |
| 2024-09-20 | 179,300 | 245,700 | 95,400 | 75,300 | 83,900 | 170,400 |
| 2024-09-13 | 237,100 | 334,200 | 119,400 | 94,300 | 117,700 | 239,900 |
| 2024-09-06 | 843,600 | 278,400 | 407,000 | 71,600 | 436,600 | 206,800 |
| 2024-08-30 | 454,600 | 399,800 | 312,500 | 87,800 | 142,100 | 312,000 |
| 2024-08-23 | 246,900 | 297,800 | 147,500 | 69,400 | 99,400 | 228,400 |
| 2024-08-16 | 186,200 | 347,900 | 139,000 | 75,700 | 47,200 | 272,200 |
| 2024-08-09 | 259,600 | 342,600 | 139,100 | 69,900 | 120,500 | 272,700 |
| 2024-08-02 | 210,800 | 446,000 | 142,200 | 86,200 | 68,600 | 359,800 |
| 2024-07-26 | 306,900 | 471,100 | 204,400 | 94,000 | 102,500 | 377,100 |
| 2024-07-19 | 270,300 | 515,200 | 207,300 | 103,000 | 63,000 | 412,200 |
| 2024-07-12 | 271,800 | 464,000 | 206,800 | 101,400 | 65,000 | 362,600 |
| 2024-07-05 | 296,300 | 482,800 | 209,000 | 98,300 | 87,300 | 384,500 |
| 2024-06-28 | 283,500 | 588,000 | 208,800 | 120,300 | 74,700 | 467,700 |
| 2024-06-21 | 279,800 | 642,700 | 206,800 | 124,400 | 73,000 | 518,300 |
| 2024-06-14 | 283,900 | 618,800 | 206,700 | 126,300 | 77,200 | 492,500 |
| 2024-06-07 | 288,400 | 543,000 | 206,700 | 117,700 | 81,700 | 425,300 |
| 2024-05-31 | 313,000 | 592,000 | 209,700 | 126,800 | 103,300 | 465,200 |
| 2024-05-24 | 299,800 | 642,800 | 212,300 | 133,300 | 87,500 | 509,500 |
| 2024-05-17 | 353,900 | 575,100 | 248,800 | 119,200 | 105,100 | 455,900 |
| 2024-05-10 | 400,000 | 571,200 | 247,000 | 115,700 | 153,000 | 455,500 |
| 2024-05-02 | 407,900 | 560,800 | 247,000 | 114,700 | 160,900 | 446,100 |
| 2024-04-26 | 437,400 | 561,300 | 247,200 | 121,800 | 190,200 | 439,500 |
| 2024-04-19 | 430,100 | 558,200 | 215,400 | 120,200 | 214,700 | 438,000 |
| 2024-04-12 | 378,600 | 561,000 | 174,400 | 122,400 | 204,200 | 438,600 |
| 2024-04-05 | 562,400 | 502,000 | 174,200 | 117,000 | 388,200 | 385,000 |
| 2024-03-29 | 427,300 | 473,400 | 152,600 | 107,900 | 274,700 | 365,500 |
| 2024-03-22 | 244,900 | 195,200 | 76,900 | 47,600 | 168,000 | 147,600 |
| 2024-03-15 | 246,800 | 130,500 | 124,100 | 35,100 | 122,700 | 95,400 |
| 2024-03-08 | 266,400 | 124,000 | 134,400 | 35,000 | 132,000 | 89,000 |
| 2024-03-01 | 275,700 | 84,800 | 138,100 | 24,400 | 137,600 | 60,400 |
| 2024-02-22 | 204,800 | 81,100 | 68,900 | 21,700 | 135,900 | 59,400 |
| 2024-02-16 | 180,400 | 79,000 | 58,500 | 20,000 | 121,900 | 59,000 |
| 2024-02-09 | 187,800 | 89,100 | 55,500 | 23,300 | 132,300 | 65,800 |
| 2024-02-02 | 164,000 | 120,400 | 53,100 | 42,800 | 110,900 | 77,600 |
| 2024-01-26 | 165,900 | 147,000 | 52,700 | 42,500 | 113,200 | 104,500 |
| 2024-01-19 | 163,500 | 79,100 | 20,100 | 37,200 | 143,400 | 41,900 |
| 2024-01-12 | 168,800 | 124,900 | 20,000 | 34,600 | 148,800 | 90,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:30 | テルモ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 15:30 | テルモ | 2025年３月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241107 | 15:30 | テルモ | 2025年３月期通期連結業績予想の修正に関するお知らせ |
| 20241105 | 15:30 | テルモ | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:00 | テルモ | 自己株式の取得状況に関するお知らせ |
| 20240910 | 16:50 | テルモ | 売出価格等の決定に関するお知らせ |
| 20240910 | 16:50 | テルモ | 自己株式取得に係る事項の確定に関するお知らせ |
| 20240829 | 16:10 | テルモ | 海外市場における株式売出しに関するお知らせ |
| 20240829 | 16:10 | テルモ | 自己株式取得に係る事項および自己株式消却に係る事項の決定に関するお知らせ |
| 20240808 | 15:00 | テルモ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240802 | 17:10 | テルモ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 17:10 | テルモ | 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 |
| 20240711 | 15:00 | テルモ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240711 | 15:00 | テルモ | 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 |
| 20240311 | 15:00 | テルモ | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240311 | 15:00 | テルモ | 「株式分割および株式分割に伴う定款の一部変更に関するお知らせ」の一部変更に関するお知らせ |
| 20240304 | 15:00 | テルモ | 自己株式の取得状況に関するお知らせ |
| 20240207 | 15:00 | テルモ | 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 20240207 | 15:00 | テルモ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240207 | 15:00 | テルモ | 株式分割および株式分割に伴う定款の一部変更に関するお知らせ |
| 20240202 | 15:00 | テルモ | 自己株式の取得状況に関するお知らせ |
| 20240109 | 15:00 | テルモ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4543 | 1 | Terumo.co.jp | JAPAN | 2024-12-21 20:20:44 |
| 4543 | 2 | 各種説明会資料 | IRライブラリ | IR情報 | テルモ | 2024-06-15 12:45:36 |
| 4543 | 2 | テルモレポート | IRライブラリ | IR情報 | テルモ | 2024-06-15 12:45:33 |
| 4543 | 2 | 個人株主様・投資家の皆様向けイベント | 個人投資家の皆様 | IR情報 | テルモ | 2024-06-15 12:45:32 |
| 4543 | 2 | 個人投資家の皆様 | IR情報 | テルモ | 2024-06-15 12:45:31 |
| 4543 | 2 | 株価チャート | 株式情報 | IR情報 | テルモ | 2024-06-15 12:45:30 |
| 4543 | 2 | 電子公告 | 株式情報 | IR情報 | テルモ | 2024-06-15 12:45:28 |
| 4543 | 2 | 定款 | 株式情報 | IR情報 | テルモ | 2024-06-15 12:45:27 |
| 4543 | 2 | アナリストカバレッジ | 株式情報 | IR情報 | テルモ | 2024-06-15 12:45:26 |
| 4543 | 2 | 格付･社債情報 | 株式情報 | IR情報 | テルモ | 2024-06-15 12:45:25 |