| 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 | 375 | 378 | 375 | 376 | 8,300 | 2 | 101% | 100% | 128% | ▲ | 101% | 101% | 105% | 100% | 102% |
| 20250311 | 374 | 379 | 373 | 378 | 8,600 | 2 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20250312 | 378 | 378 | 376 | 378 | 1,600 | 0 | 100% | 100% | 19% | -- | 101% | 102% | 104% | 100% | 102% |
| 20250313 | 376 | 378 | 376 | 378 | 6,100 | 0 | 100% | 101% | 381% | -- | 100% | 103% | 104% | 100% | 102% |
| 20250314 | 376 | 378 | 376 | 377 | 2,400 | -1 | 100% | 100% | 39% | ▼ | 100% | 102% | 104% | 100% | 102% |
| 20250317 | 378 | 379 | 378 | 379 | 1,700 | 2 | 101% | 100% | 71% | ▲ | 100% | 103% | 104% | 100% | 103% |
| 20250318 | 377 | 380 | 374 | 378 | 12,700 | -1 | 100% | 100% | 747% | ▼ | 101% | 103% | 98% | 100% | 102% |
| 20250319 | 381 | 383 | 378 | 383 | 9,600 | 5 | 101% | 101% | 76% | ▲ | 101% | 102% | 95% | 100% | 104% |
| 20250321 | 385 | 390 | 382 | 387 | 20,400 | 4 | 101% | 101% | 213% | ▲▲ | 100% | 101% | 96% | 100% | 105% |
| 20250324 | 387 | 387 | 383 | 387 | 4,300 | 0 | 100% | 100% | 21% | -- | 100% | 100% | 96% | 100% | 105% |
| 20250325 | 387 | 392 | 385 | 387 | 16,400 | 0 | 100% | 100% | 381% | -- | 102% | 100% | 98% | 100% | 105% |
| 20250326 | 385 | 391 | 385 | 391 | 142,300 | 4 | 101% | 102% | 868% | ▲ | 100% | 101% | 97% | 100% | 106% |
| 20250327 | 389 | 393 | 386 | 390 | 7,700 | -1 | 100% | 100% | 5% | ▼ | 98% | 102% | 99% | 100% | 106% |
| 20250328 | 386 | 386 | 378 | 380 | 8,000 | -10 | 97% | 98% | 104% | ▼▼ | 102% | 98% | 101% | 97% | 103% |
| 20250331 | 380 | 389 | 375 | 386 | 4,500 | 6 | 102% | 102% | 56% | ▲ | 100% | 95% | 100% | 99% | 104% |
| 20250401 | 385 | 389 | 381 | 386 | 4,300 | 0 | 100% | 100% | 96% | -- | 102% | 94% | 100% | 99% | 104% |
| 20250402 | 386 | 396 | 375 | 392 | 15,000 | 6 | 102% | 102% | 349% | ▲ | 96% | 93% | 99% | 100% | 106% |
| 20250403 | 387 | 390 | 369 | 373 | 35,900 | -19 | 95% | 96% | 239% | ▼ | 102% | 102% | 108% | 95% | 100% |
| 20250404 | 358 | 376 | 358 | 364 | 49,200 | -9 | 98% | 102% | 137% | ▼▼ | 101% | 103% | 108% | 93% | 100% |
| 20250408 | 356 | 369 | 355 | 361 | 70,400 | -3 | 99% | 101% | 143% | ▼▼▼ | 100% | 101% | 108% | 92% | 100% |
| 20250409 | 358 | 360 | 344 | 358 | 105,100 | -3 | 99% | 100% | 149% | ▼▼▼▼ | 98% | 99% | 105% | 91% | 100% |
| 20250410 | 367 | 367 | 360 | 360 | 5,400 | 2 | 101% | 98% | 5% | ▲ | 101% | 100% | 107% | 92% | 101% |
| 20250411 | 361 | 366 | 360 | 366 | 8,600 | 6 | 102% | 101% | 159% | ▲▲ | 101% | 102% | 108% | 93% | 102% |
| 20250414 | 358 | 363 | 358 | 361 | 18,200 | -5 | 99% | 101% | 212% | ▼ | 100% | 102% | 104% | 92% | 101% |
| 20250415 | 362 | 363 | 360 | 363 | 1,000 | 2 | 101% | 100% | 5% | ▲ | 100% | 102% | 104% | 93% | 101% |
| 20250416 | 361 | 365 | 361 | 362 | 2,200 | -1 | 100% | 100% | 220% | ▼ | 98% | 103% | 102% | 92% | 101% |
| 20250417 | 368 | 380 | 349 | 359 | 91,100 | -3 | 99% | 98% | 4141% | ▼▼ | 102% | 106% | 104% | 92% | 100% |
| 20250418 | 359 | 378 | 355 | 366 | 235,600 | 7 | 102% | 102% | 259% | ▲ | 102% | 106% | 103% | 93% | 102% |
| 20250421 | 362 | 370 | 362 | 370 | 18,000 | 4 | 101% | 102% | 8% | ▲▲ | 101% | 105% | 102% | 94% | 103% |
| 20250422 | 365 | 371 | 365 | 370 | 1,800 | 0 | 100% | 101% | 10% | -- | 102% | 104% | 100% | 94% | 103% |
| 20250423 | 371 | 382 | 371 | 379 | 18,200 | 9 | 102% | 102% | 1011% | ▲ | 100% | 99% | 98% | 97% | 106% |
| 20250424 | 379 | 384 | 376 | 379 | 13,200 | 0 | 100% | 100% | 73% | -- | 102% | 99% | 98% | 97% | 106% |
| 20250425 | 378 | 385 | 378 | 384 | 11,200 | 5 | 101% | 102% | 85% | ▲ | 101% | 98% | 97% | 98% | 107% |
| 20250428 | 382 | 389 | 382 | 385 | 17,200 | 1 | 100% | 101% | 154% | ▲▲ | 99% | 98% | 100% | 98% | 108% |
| 20250430 | 379 | 400 | 365 | 376 | 89,900 | -9 | 98% | 99% | 523% | ▼ | 99% | 98% | 105% | 96% | 105% |
| 20250501 | 376 | 380 | 370 | 374 | 39,700 | -2 | 99% | 99% | 44% | ▼▼ | 100% | 99% | 105% | 95% | 104% |
| 20250502 | 376 | 377 | 372 | 375 | 4,600 | 1 | 100% | 100% | 12% | ▲ | 99% | 99% | 105% | 97% | 105% |
| 20250507 | 375 | 378 | 371 | 372 | 16,800 | -3 | 99% | 99% | 365% | ▼ | 99% | 100% | 106% | 97% | 104% |
| 20250508 | 372 | 372 | 368 | 369 | 12,000 | -3 | 99% | 99% | 71% | ▼▼ | 100% | 101% | 106% | 96% | 103% |
| 20250509 | 370 | 370 | 369 | 370 | 3,500 | 1 | 100% | 100% | 29% | ▲ | 101% | 101% | 107% | 96% | 103% |
| 20250512 | 369 | 371 | 369 | 371 | 2,100 | 1 | 100% | 101% | 60% | ▲▲ | 100% | 100% | 106% | 96% | 103% |
| 20250513 | 372 | 373 | 370 | 371 | 3,800 | 0 | 100% | 100% | 181% | -- | 100% | 99% | 106% | 96% | 103% |
| 20250514 | 373 | 374 | 367 | 372 | 10,900 | 1 | 100% | 100% | 287% | ▲ | 100% | 100% | 107% | 97% | 104% |
| 20250515 | 369 | 372 | 368 | 370 | 5,600 | -2 | 99% | 100% | 51% | ▼ | 100% | 100% | 106% | 96% | 103% |
| 20250516 | 371 | 373 | 370 | 371 | 3,800 | 1 | 100% | 100% | 68% | ▲ | 101% | 101% | 106% | 96% | 103% |
| 20250519 | 368 | 373 | 368 | 371 | 5,700 | 0 | 100% | 101% | 150% | -- | 100% | 100% | 105% | 96% | 103% |
| 20250520 | 371 | 371 | 370 | 370 | 3,900 | -1 | 100% | 100% | 68% | ▼ | 100% | 101% | 105% | 96% | 101% |
| 20250521 | 369 | 372 | 369 | 370 | 5,500 | 0 | 100% | 100% | 141% | -- | 100% | 101% | 105% | 96% | 100% |
| 20250522 | 369 | 370 | 368 | 370 | 3,700 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 105% | 96% | 100% |
| 20250523 | 371 | 371 | 369 | 371 | 8,600 | 1 | 100% | 100% | 232% | ▲ | 101% | 107% | 0% | 96% | 101% |
| 20250526 | 369 | 371 | 369 | 371 | 41,900 | 0 | 100% | 101% | 487% | -- | 101% | 107% | 0% | 96% | 101% |
| 20250527 | 369 | 371 | 369 | 371 | 4,800 | 0 | 100% | 101% | 11% | -- | 100% | 103% | 0% | 96% | 101% |
| 20250528 | 372 | 373 | 370 | 373 | 4,800 | 2 | 101% | 100% | 100% | ▲ | 102% | 104% | 0% | 97% | 101% |
| 20250529 | 373 | 380 | 366 | 380 | 78,800 | 7 | 102% | 102% | 1642% | ▲▲ | 104% | 102% | 0% | 100% | 103% |
| 20250530 | 379 | 394 | 373 | 394 | 46,900 | 14 | 104% | 104% | 60% | ▲▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20250602 | 386 | 392 | 381 | 383 | 19,900 | -11 | 97% | 99% | 42% | ▼ | 101% | 102% | 0% | 97% | 104% |
| 20250603 | 382 | 385 | 382 | 385 | 20,600 | 2 | 101% | 101% | 104% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20250604 | 383 | 389 | 383 | 387 | 7,100 | 2 | 101% | 101% | 34% | ▲▲ | 101% | 0% | 0% | 98% | 105% |
| 20250605 | 384 | 386 | 384 | 386 | 6,000 | -1 | 100% | 101% | 85% | ▼ | 101% | 0% | 0% | 98% | 104% |
| 20250606 | 385 | 390 | 385 | 389 | 5,700 | 3 | 101% | 101% | 95% | ▲ | % | % | % | 99% | 105% |
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 | 426,300 | 0 | 291,600 | 0 | 134,700 |
| 2025-05-23 | 0 | 403,800 | 0 | 263,900 | 0 | 139,900 |
| 2025-05-16 | 0 | 400,100 | 0 | 263,000 | 0 | 137,100 |
| 2025-05-09 | 0 | 413,900 | 0 | 263,000 | 0 | 150,900 |
| 2025-05-02 | 0 | 399,500 | 0 | 260,900 | 0 | 138,600 |
| 2025-04-25 | 0 | 391,500 | 0 | 263,900 | 0 | 127,600 |
| 2025-04-18 | 0 | 394,300 | 0 | 272,300 | 0 | 122,000 |
| 2025-04-11 | 0 | 376,800 | 0 | 263,300 | 0 | 113,500 |
| 2025-04-04 | 0 | 528,300 | 0 | 419,900 | 0 | 108,400 |
| 2025-03-28 | 0 | 556,500 | 0 | 423,400 | 0 | 133,100 |
| 2025-03-21 | 0 | 529,500 | 0 | 424,300 | 0 | 105,200 |
| 2025-03-14 | 0 | 507,700 | 0 | 419,200 | 0 | 88,500 |
| 2025-03-07 | 0 | 512,100 | 0 | 421,600 | 0 | 90,500 |
| 2025-02-28 | 0 | 507,900 | 0 | 420,400 | 0 | 87,500 |
| 2025-02-21 | 0 | 506,400 | 0 | 418,500 | 0 | 87,900 |
| 2025-02-14 | 0 | 510,800 | 0 | 423,400 | 0 | 87,400 |
| 2025-02-07 | 0 | 536,500 | 0 | 437,800 | 0 | 98,700 |
| 2025-01-31 | 0 | 532,900 | 0 | 436,600 | 0 | 96,300 |
| 2025-01-24 | 0 | 535,100 | 0 | 431,600 | 0 | 103,500 |
| 2025-01-17 | 0 | 534,800 | 0 | 432,800 | 0 | 102,000 |
| 2025-01-10 | 0 | 542,000 | 0 | 444,100 | 0 | 97,900 |
| 2024-12-27 | 0 | 612,400 | 0 | 511,500 | 0 | 100,900 |
| 2024-12-20 | 0 | 417,700 | 0 | 304,400 | 0 | 113,300 |
| 2024-12-13 | 0 | 421,200 | 0 | 310,000 | 0 | 111,200 |
| 2024-12-06 | 0 | 428,700 | 0 | 312,900 | 0 | 115,800 |
| 2024-11-29 | 0 | 415,900 | 0 | 314,300 | 0 | 101,600 |
| 2024-11-22 | 0 | 428,200 | 0 | 316,300 | 0 | 111,900 |
| 2024-11-15 | 0 | 414,700 | 0 | 316,200 | 0 | 98,500 |
| 2024-11-08 | 0 | 420,500 | 0 | 318,700 | 0 | 101,800 |
| 2024-11-01 | 0 | 428,100 | 0 | 311,100 | 0 | 117,000 |
| 2024-10-25 | 0 | 440,900 | 0 | 308,300 | 0 | 132,600 |
| 2024-10-18 | 0 | 435,500 | 0 | 308,300 | 0 | 127,200 |
| 2024-10-11 | 0 | 433,000 | 0 | 306,800 | 0 | 126,200 |
| 2024-10-04 | 0 | 477,700 | 0 | 307,900 | 0 | 169,800 |
| 2024-09-27 | 0 | 475,300 | 0 | 306,800 | 0 | 168,500 |
| 2024-09-20 | 0 | 476,800 | 0 | 306,600 | 0 | 170,200 |
| 2024-09-13 | 0 | 467,500 | 0 | 293,100 | 0 | 174,400 |
| 2024-09-06 | 0 | 417,700 | 0 | 291,200 | 0 | 126,500 |
| 2024-08-30 | 0 | 442,800 | 0 | 295,700 | 0 | 147,100 |
| 2024-08-23 | 0 | 406,400 | 0 | 302,400 | 0 | 104,000 |
| 2024-08-16 | 0 | 403,900 | 0 | 300,200 | 0 | 103,700 |
| 2024-08-09 | 0 | 383,700 | 0 | 275,700 | 0 | 108,000 |
| 2024-08-02 | 0 | 399,200 | 0 | 288,100 | 0 | 111,100 |
| 2024-07-26 | 0 | 408,700 | 0 | 302,700 | 0 | 106,000 |
| 2024-07-19 | 0 | 420,200 | 0 | 312,600 | 0 | 107,600 |
| 2024-07-12 | 0 | 420,200 | 0 | 315,900 | 0 | 104,300 |
| 2024-07-05 | 0 | 407,400 | 0 | 304,400 | 0 | 103,000 |
| 2024-06-28 | 0 | 405,900 | 0 | 300,900 | 0 | 105,000 |
| 2024-06-21 | 0 | 409,600 | 0 | 302,600 | 0 | 107,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250430 | 10:40 | 鶴弥 | 2025年３月期決算短信〔日本基準〕(非連結) |
| 20250430 | 10:40 | 鶴弥 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20250428 | 16:00 | 鶴弥 | 特別損失(減損損失)の計上並びに業績予想の修正及び配当予想に関するお知らせ |
| 20250131 | 16:00 | 鶴弥 | 2025年３月期 第３四半期決算短信（日本基準）（非連結） |
| 20241112 | 16:00 | 鶴弥 | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20241108 | 10:40 | 鶴弥 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241105 | 11:30 | 鶴弥 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240913 | 10:30 | 鶴弥 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び自己株式の取得終了に関するお知らせ |
| 20240912 | 16:00 | 鶴弥 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240731 | 16:00 | 鶴弥 | 2025年３月期第１四半期決算短信[日本基準]（非連結） |
| 20240426 | 10:40 | 鶴弥 | 2024年３月期決算短信[日本基準]（非連結） |
| 20240426 | 10:40 | 鶴弥 | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240419 | 15:00 | 鶴弥 | 営業外収益（受取保険金）の計上に関するお知らせ |
| 20240131 | 16:00 | 鶴弥 | 2024年３月期 第３四半期決算短信（日本基準）（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VIB4 | 350 | 2025-03-31 09:32 | 株式会社鶴弥 | 鶴見 哲 | 変更報告書 |
| S100V461 | 350 | 2025-01-22 10:17 | （株）鶴弥 | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100V2AU | 350 | 2025-01-10 10:19 | （株）鶴弥 | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100V1PA | 350 | 2025-01-08 09:33 | 株式会社鶴弥 | 鶴見 哲 | 変更報告書 |
| S100UGC6 | 350 | 2024-09-30 14:25 | 株式会社鶴弥 | 鶴見 哲 | 変更報告書 |
| S100TY1C | 350 | 2024-07-01 11:03 | 株式会社鶴弥 | 鶴見 哲 | 大量保有報告書 |
| S100T4EJ | 350 | 2024-03-29 09:43 | 株式会社鶴弥 | 鶴見 哲 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5386 | 1 | 【三州瓦】防災瓦の株式会社鶴弥 | 2025-06-07 01:24:08 |
| 5386 | 2 | 第58期定時株主総会招集ご通知 | 2025-06-02 11:31:56 |
| 5386 | 2 | 2025年3月期 半期報告書を公開しました | IR情報 | お知らせ | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-11-12 00:31:05 |
| 5386 | 2 | 第57期定時株主総会決議ご通知 | 2024-07-12 00:31:05 |
| 5386 | 2 | よくあるご質問 | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-06-26 22:40:07 |
| 5386 | 2 | IR情報ページ更新いたしました | 更新情報 | お知らせ | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-06-26 17:41:56 |
| 5386 | 2 | ディスクロージャーポリシー | IR情報 | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-06-26 17:41:55 |
| 5386 | 2 | 株式インフォメーション | IR情報 | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-06-26 17:41:54 |
| 5386 | 2 | 決算情報 | IR情報 | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-06-26 17:41:53 |
| 5386 | 2 | 中期経営計画 | IR情報 | 【三州瓦】防災瓦の株式会社鶴弥 | 2024-06-26 17:41:52 |