| 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 | 1,455 | 1,478 | 1,433 | 1,442 | 176,800 | -56 | 96% | 99% | 116% | ▼▼ | 100% | 115% | 101% | 92% | 100% |
| 20240726 | 1,445 | 1,463 | 1,439 | 1,452 | 88,200 | 10 | 101% | 100% | 50% | ▲ | 100% | 106% | 99% | 92% | 101% |
| 20240729 | 1,482 | 1,493 | 1,453 | 1,475 | 161,600 | 23 | 102% | 100% | 183% | ▲▲ | 113% | 98% | 97% | 94% | 102% |
| 20240730 | 1,505 | 1,738 | 1,499 | 1,701 | 1,466,400 | 226 | 115% | 113% | 907% | ▲▲▲ | 99% | 82% | 87% | 100% | 118% |
| 20240731 | 1,680 | 1,705 | 1,615 | 1,668 | 628,100 | -33 | 98% | 99% | 43% | ▼ | 96% | 84% | 90% | 98% | 116% |
| 20240801 | 1,634 | 1,652 | 1,561 | 1,575 | 306,200 | -93 | 94% | 96% | 49% | ▼▼ | 98% | 91% | 102% | 93% | 109% |
| 20240802 | 1,502 | 1,522 | 1,445 | 1,478 | 559,200 | -97 | 94% | 98% | 183% | ▼▼▼ | 95% | 103% | 115% | 87% | 102% |
| 20240805 | 1,331 | 1,366 | 1,241 | 1,266 | 580,500 | -212 | 86% | 95% | 104% | ▼▼▼▼ | 102% | 101% | 113% | 74% | 100% |
| 20240806 | 1,356 | 1,390 | 1,333 | 1,377 | 272,300 | 111 | 109% | 102% | 47% | ▲ | 103% | 105% | 115% | 81% | 109% |
| 20240807 | 1,329 | 1,410 | 1,315 | 1,366 | 212,000 | -11 | 99% | 103% | 78% | ▼ | 102% | 105% | 115% | 80% | 108% |
| 20240808 | 1,336 | 1,398 | 1,328 | 1,360 | 169,800 | -6 | 100% | 102% | 80% | ▼▼ | 98% | 105% | 110% | 80% | 107% |
| 20240809 | 1,390 | 1,391 | 1,347 | 1,368 | 167,100 | 8 | 101% | 98% | 98% | ▲ | 100% | 107% | 112% | 80% | 108% |
| 20240813 | 1,371 | 1,387 | 1,355 | 1,375 | 128,100 | 7 | 101% | 100% | 77% | ▲▲ | 100% | 102% | 110% | 81% | 109% |
| 20240814 | 1,395 | 1,399 | 1,375 | 1,389 | 126,400 | 14 | 101% | 100% | 99% | ▲▲▲ | 101% | 102% | 110% | 82% | 110% |
| 20240815 | 1,396 | 1,419 | 1,386 | 1,403 | 131,900 | 14 | 101% | 101% | 104% | ▲▲▲▲ | 102% | 96% | 106% | 82% | 111% |
| 20240816 | 1,442 | 1,470 | 1,437 | 1,464 | 94,400 | 61 | 104% | 102% | 72% | ▲▲▲▲▲ | 98% | 95% | 106% | 86% | 116% |
| 20240819 | 1,451 | 1,456 | 1,409 | 1,419 | 195,400 | -45 | 97% | 98% | 207% | ▼ | 99% | 96% | 105% | 83% | 112% |
| 20240820 | 1,438 | 1,440 | 1,411 | 1,424 | 102,500 | 5 | 100% | 99% | 52% | ▲ | 100% | 102% | 108% | 84% | 112% |
| 20240821 | 1,394 | 1,404 | 1,381 | 1,391 | 127,100 | -33 | 98% | 100% | 124% | ▼ | 99% | 103% | 105% | 82% | 110% |
| 20240822 | 1,391 | 1,394 | 1,368 | 1,381 | 127,500 | -10 | 99% | 99% | 100% | ▼▼ | 100% | 107% | 107% | 81% | 109% |
| 20240823 | 1,370 | 1,374 | 1,349 | 1,368 | 160,100 | -13 | 99% | 100% | 126% | ▼▼▼ | 98% | 109% | 104% | 80% | 108% |
| 20240826 | 1,401 | 1,404 | 1,355 | 1,376 | 279,600 | 8 | 101% | 98% | 175% | ▲ | 104% | 111% | 107% | 81% | 109% |
| 20240827 | 1,377 | 1,426 | 1,371 | 1,426 | 212,300 | 50 | 104% | 104% | 76% | ▲▲ | 100% | 109% | 109% | 84% | 113% |
| 20240828 | 1,410 | 1,423 | 1,397 | 1,417 | 93,900 | -9 | 99% | 100% | 44% | ▼ | 104% | 107% | 112% | 85% | 112% |
| 20240829 | 1,408 | 1,472 | 1,399 | 1,467 | 558,100 | 50 | 104% | 104% | 594% | ▲ | 104% | 102% | 107% | 93% | 116% |
| 20240830 | 1,470 | 1,534 | 1,451 | 1,530 | 313,700 | 63 | 104% | 104% | 56% | ▲▲ | 98% | 94% | 101% | 100% | 121% |
| 20240902 | 1,562 | 1,564 | 1,522 | 1,533 | 136,800 | 3 | 100% | 98% | 44% | ▲▲▲ | 98% | 95% | 102% | 100% | 121% |
| 20240903 | 1,542 | 1,555 | 1,512 | 1,513 | 132,500 | -20 | 99% | 98% | 97% | ▼ | 103% | 100% | 108% | 99% | 111% |
| 20240904 | 1,455 | 1,501 | 1,452 | 1,501 | 216,000 | -12 | 99% | 103% | 163% | ▼▼ | 99% | 98% | 106% | 98% | 110% |
| 20240905 | 1,479 | 1,517 | 1,460 | 1,464 | 140,800 | -37 | 98% | 99% | 65% | ▼▼▼ | 99% | 91% | 107% | 95% | 108% |
| 20240906 | 1,475 | 1,476 | 1,444 | 1,463 | 89,700 | -1 | 100% | 99% | 64% | ▼▼▼▼ | 103% | 95% | 111% | 95% | 107% |
| 20240909 | 1,420 | 1,459 | 1,411 | 1,459 | 128,400 | -4 | 100% | 103% | 143% | ▼▼▼▼▼ | 98% | 92% | 107% | 95% | 107% |
| 20240910 | 1,468 | 1,468 | 1,443 | 1,445 | 77,900 | -14 | 99% | 98% | 61% | ▼▼▼▼▼▼ | 94% | 95% | 111% | 94% | 106% |
| 20240911 | 1,420 | 1,423 | 1,334 | 1,340 | 296,900 | -105 | 93% | 94% | 381% | ▼▼▼▼▼▼▼ | 98% | 99% | 113% | 87% | 100% |
| 20240912 | 1,375 | 1,377 | 1,330 | 1,342 | 317,900 | 2 | 100% | 98% | 107% | ▲ | 101% | 104% | 115% | 88% | 100% |
| 20240913 | 1,342 | 1,360 | 1,332 | 1,351 | 174,200 | 9 | 101% | 101% | 55% | ▲▲ | 100% | 103% | 115% | 88% | 101% |
| 20240917 | 1,350 | 1,353 | 1,324 | 1,344 | 164,400 | -7 | 99% | 100% | 94% | ▼ | 100% | 109% | 114% | 88% | 100% |
| 20240918 | 1,360 | 1,362 | 1,340 | 1,354 | 161,400 | 10 | 101% | 100% | 98% | ▲ | 99% | 112% | 113% | 88% | 101% |
| 20240919 | 1,376 | 1,376 | 1,357 | 1,359 | 144,200 | 5 | 100% | 99% | 89% | ▲▲ | 100% | 114% | 112% | 89% | 101% |
| 20240920 | 1,384 | 1,422 | 1,378 | 1,389 | 237,100 | 30 | 102% | 100% | 164% | ▲▲▲ | 99% | 112% | 108% | 91% | 104% |
| 20240924 | 1,402 | 1,410 | 1,385 | 1,393 | 156,500 | 4 | 100% | 99% | 66% | ▲▲▲▲ | 106% | 110% | 109% | 91% | 104% |
| 20240925 | 1,395 | 1,504 | 1,394 | 1,477 | 451,800 | 84 | 106% | 106% | 289% | ▲▲▲▲▲ | 103% | 103% | 102% | 96% | 110% |
| 20240926 | 1,495 | 1,545 | 1,493 | 1,543 | 335,700 | 66 | 104% | 103% | 74% | ▲▲▲▲▲▲ | 103% | 99% | 98% | 100% | 115% |
| 20240927 | 1,530 | 1,580 | 1,523 | 1,571 | 412,800 | 28 | 102% | 103% | 123% | ▲▲▲▲▲▲▲ | 99% | 102% | 101% | 100% | 117% |
| 20240930 | 1,491 | 1,514 | 1,472 | 1,482 | 320,200 | -89 | 94% | 99% | 78% | ▼ | 103% | 104% | 99% | 94% | 111% |
| 20241001 | 1,494 | 1,539 | 1,483 | 1,538 | 200,800 | 56 | 104% | 103% | 63% | ▲ | 100% | 104% | 98% | 98% | 115% |
| 20241002 | 1,495 | 1,531 | 1,485 | 1,494 | 334,600 | -44 | 97% | 100% | 167% | ▼ | 98% | 98% | 95% | 95% | 111% |
| 20241003 | 1,546 | 1,575 | 1,520 | 1,522 | 263,800 | 28 | 102% | 98% | 79% | ▲ | 101% | 100% | 95% | 97% | 114% |
| 20241004 | 1,516 | 1,536 | 1,513 | 1,525 | 129,800 | 3 | 100% | 101% | 49% | ▲▲ | 98% | 96% | 90% | 97% | 114% |
| 20241007 | 1,577 | 1,577 | 1,542 | 1,549 | 145,800 | 24 | 102% | 98% | 112% | ▲▲▲ | 99% | 99% | 0% | 99% | 116% |
| 20241008 | 1,525 | 1,544 | 1,511 | 1,516 | 153,100 | -33 | 98% | 99% | 105% | ▼ | 101% | 100% | 0% | 96% | 113% |
| 20241009 | 1,500 | 1,521 | 1,471 | 1,511 | 318,900 | -5 | 100% | 101% | 208% | ▼▼ | 99% | 97% | 0% | 96% | 113% |
| 20241010 | 1,530 | 1,530 | 1,503 | 1,521 | 163,300 | 10 | 101% | 99% | 51% | ▲ | 100% | 97% | 0% | 97% | 114% |
| 20241011 | 1,509 | 1,527 | 1,499 | 1,505 | 100,400 | -16 | 99% | 100% | 61% | ▼ | 99% | 96% | 0% | 96% | 112% |
| 20241015 | 1,519 | 1,521 | 1,498 | 1,507 | 140,900 | 2 | 100% | 99% | 140% | ▲ | 100% | 98% | 0% | 96% | 112% |
| 20241016 | 1,480 | 1,505 | 1,475 | 1,483 | 113,200 | -24 | 98% | 100% | 80% | ▼ | 98% | 96% | 0% | 94% | 110% |
| 20241017 | 1,493 | 1,495 | 1,461 | 1,461 | 135,300 | -22 | 99% | 98% | 120% | ▼▼ | 99% | 0% | 0% | 93% | 108% |
| 20241018 | 1,472 | 1,480 | 1,451 | 1,461 | 107,600 | 0 | 100% | 99% | 80% | -- | 98% | 0% | 0% | 93% | 108% |
| 20241021 | 1,474 | 1,495 | 1,443 | 1,446 | 445,700 | -15 | 99% | 98% | 414% | ▼ | 99% | 0% | 0% | 92% | 104% |
| 20241022 | 1,438 | 1,447 | 1,416 | 1,426 | 214,200 | -20 | 99% | 99% | 48% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 33,000 | 231,200 | 3,200 | 75,800 | 29,800 | 155,400 |
| 2024-10-11 | 35,800 | 221,700 | 4,400 | 67,300 | 31,400 | 154,400 |
| 2024-10-04 | 49,600 | 207,500 | 5,200 | 66,500 | 44,400 | 141,000 |
| 2024-09-27 | 45,200 | 213,300 | 8,100 | 57,600 | 37,100 | 155,700 |
| 2024-09-20 | 15,500 | 245,300 | 3,600 | 62,900 | 11,900 | 182,400 |
| 2024-09-13 | 18,500 | 389,800 | 3,200 | 199,400 | 15,300 | 190,400 |
| 2024-09-06 | 8,700 | 335,700 | 3,400 | 187,000 | 5,300 | 148,700 |
| 2024-08-30 | 15,700 | 339,900 | 3,900 | 188,500 | 11,800 | 151,400 |
| 2024-08-23 | 13,700 | 325,000 | 6,600 | 209,500 | 7,100 | 115,500 |
| 2024-08-16 | 16,500 | 297,500 | 7,200 | 199,100 | 9,300 | 98,400 |
| 2024-08-09 | 24,000 | 304,700 | 6,800 | 193,200 | 17,200 | 111,500 |
| 2024-08-02 | 34,400 | 355,200 | 7,200 | 222,400 | 27,200 | 132,800 |
| 2024-07-26 | 44,200 | 331,700 | 6,900 | 209,500 | 37,300 | 122,200 |
| 2024-07-19 | 51,600 | 333,200 | 8,200 | 213,500 | 43,400 | 119,700 |
| 2024-07-12 | 51,800 | 329,400 | 8,700 | 213,500 | 43,100 | 115,900 |
| 2024-07-05 | 52,700 | 341,400 | 8,500 | 215,300 | 44,200 | 126,100 |
| 2024-06-28 | 66,600 | 317,800 | 10,700 | 213,700 | 55,900 | 104,100 |
| 2024-06-21 | 83,300 | 315,000 | 12,900 | 212,300 | 70,400 | 102,700 |
| 2024-06-14 | 103,600 | 317,500 | 16,500 | 219,700 | 87,100 | 97,800 |
| 2024-06-07 | 62,800 | 320,500 | 19,200 | 215,900 | 43,600 | 104,600 |
| 2024-05-31 | 47,000 | 314,600 | 19,800 | 212,300 | 27,200 | 102,300 |
| 2024-05-24 | 77,200 | 325,400 | 22,100 | 215,600 | 55,100 | 109,800 |
| 2024-05-17 | 65,100 | 331,600 | 24,300 | 215,500 | 40,800 | 116,100 |
| 2024-05-10 | 125,300 | 353,000 | 21,800 | 225,400 | 103,500 | 127,600 |
| 2024-05-02 | 120,800 | 361,900 | 22,000 | 234,300 | 98,800 | 127,600 |
| 2024-04-26 | 119,400 | 370,100 | 19,900 | 242,000 | 99,500 | 128,100 |
| 2024-04-19 | 105,900 | 388,200 | 17,400 | 254,700 | 88,500 | 133,500 |
| 2024-04-12 | 113,800 | 409,700 | 19,000 | 253,700 | 94,800 | 156,000 |
| 2024-04-05 | 84,000 | 463,900 | 10,000 | 259,800 | 74,000 | 204,100 |
| 2024-03-29 | 88,000 | 288,500 | 10,000 | 115,000 | 78,000 | 173,500 |
| 2024-03-22 | 82,500 | 463,400 | 10,000 | 246,600 | 72,500 | 216,800 |
| 2024-03-15 | 95,700 | 498,700 | 22,400 | 252,400 | 73,300 | 246,300 |
| 2024-03-08 | 96,300 | 485,000 | 22,500 | 298,300 | 73,800 | 186,700 |
| 2024-03-01 | 109,500 | 470,700 | 26,800 | 294,000 | 82,700 | 176,700 |
| 2024-02-22 | 112,700 | 513,800 | 37,400 | 301,700 | 75,300 | 212,100 |
| 2024-02-16 | 120,100 | 492,400 | 45,100 | 296,400 | 75,000 | 196,000 |
| 2024-02-09 | 131,500 | 470,500 | 45,500 | 302,400 | 86,000 | 168,100 |
| 2024-02-02 | 139,600 | 431,900 | 45,500 | 265,800 | 94,100 | 166,100 |
| 2024-01-26 | 96,900 | 468,300 | 39,100 | 300,900 | 57,800 | 167,400 |
| 2024-01-19 | 90,600 | 474,400 | 39,100 | 301,700 | 51,500 | 172,700 |
| 2024-01-12 | 85,500 | 486,700 | 39,200 | 295,400 | 46,300 | 191,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 244,288 | 0.48% | ▼ | -5,720 | 1,473 | 1,473 | 1,439 | 1,450 | 188,100 |
| 2024-04-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 250,008 | 0.50% | ▲ | 3,908 | 1,337 | 1,382 | 1,322 | 1,369 | 411,400 |
| 2024-04-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 246,100 | 0.49% | ▼ | -35,900 | 1,250 | 1,251 | 1,211 | 1,223 | 378,700 |
| 2024-04-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 282,000 | 0.56% | ▼ | -44,000 | 1,134 | 1,228 | 1,131 | 1,203 | 749,900 |
| 2024-04-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 326,000 | 0.65% | ▲ | 32,800 | 1,120 | 1,123 | 1,105 | 1,105 | 375,700 |
| 2024-03-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 293,200 | 0.58% | ▼ | -43,840 | 1,189 | 1,191 | 1,174 | 1,183 | 179,100 |
| 2024-03-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 337,040 | 0.67% | ▼ | -58,318 | 1,131 | 1,141 | 1,112 | 1,118 | 266,900 |
| 2024-03-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 395,358 | 0.79% | ▼ | -27,942 | 1,164 | 1,188 | 1,162 | 1,186 | 151,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | ツガミ | 2025年３月期第２四半期(中間期)の連結業績予想および中間配当予想の修正に関するお知らせ |
| 20241002 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240903 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240802 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240730 | 13:00 | ツガミ | 2025年３月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240712 | 13:00 | ツガミ | 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 |
| 20240703 | 14:00 | ツガミ | （開示事項の経過）個別決算における特別利益の計上に関するお知らせ |
| 20240702 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240619 | 13:00 | ツガミ | 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 |
| 20240619 | 16:15 | ツガミ | 取締役会議長および代表取締役の異動に関するお知らせ |
| 20240604 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240514 | 13:00 | ツガミ | 2024年３月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240514 | 13:00 | ツガミ | 2024年3月期 決算説明資料 |
| 20240514 | 13:00 | ツガミ | 剰余金の配当に関するお知らせ |
| 20240514 | 13:00 | ツガミ | 株式報酬型ストックオプション制度から譲渡制限付株式報酬制度への移行措置に関するお知らせ |
| 20240514 | 13:00 | ツガミ | 自己株式の取得終了・取得結果および自己株式取得に係る事項の決定に関するお知らせ |
| 20240514 | 13:00 | ツガミ | 自己株式の消却に関するお知らせ |
| 20240507 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240423 | 13:00 | ツガミ | 業績予想の修正に関するお知らせ |
| 20240402 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240304 | 13:00 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240202 | 11:30 | ツガミ | 自己株式の取得状況に関するお知らせ |
| 20240130 | 13:00 | ツガミ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240109 | 11:30 | ツガミ | 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 |
|---|---|---|---|
| 6101 | 2 | 統合報告書｜株式会社ツガミ | 2024-06-14 20:02:52 |
| 6101 | 2 | 株主・投資家情報｜株式会社ツガミ | 2024-06-14 12:39:59 |
| 6101 | 2 | IRよくあるご質問｜株式会社ツガミ | 2024-06-14 12:39:58 |
| 6101 | 2 | IRカレンダー｜株式会社ツガミ | 2024-06-14 12:39:57 |
| 6101 | 2 | 電子公告｜株式会社ツガミ | 2024-06-14 12:39:56 |
| 6101 | 2 | 株式事務手続き｜株式会社ツガミ | 2024-06-14 12:39:55 |
| 6101 | 2 | 株主総会｜株式会社ツガミ | 2024-06-14 12:39:54 |
| 6101 | 2 | 株主還元・配当｜株式会社ツガミ | 2024-06-14 12:39:52 |
| 6101 | 2 | 株式の状況｜株式会社ツガミ | 2024-06-14 12:39:51 |
| 6101 | 2 | 有価証券報告書｜株式会社ツガミ | 2024-06-14 12:39:50 |