| 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 | 376 | 376 | 373 | 375 | 8,500 | 1 | 100% | 100% | 135% | ▲▲ | 99% | 106% | 104% | 99% | 106% |
| 20240925 | 379 | 379 | 374 | 377 | 6,600 | 2 | 101% | 99% | 78% | ▲▲▲ | 100% | 105% | 103% | 99% | 106% |
| 20240926 | 381 | 381 | 378 | 381 | 2,300 | 4 | 101% | 100% | 35% | ▲▲▲▲ | 101% | 105% | 104% | 100% | 108% |
| 20240927 | 379 | 384 | 379 | 384 | 4,700 | 3 | 101% | 101% | 204% | ▲▲▲▲▲ | 100% | 104% | 98% | 100% | 108% |
| 20240930 | 381 | 381 | 376 | 380 | 5,700 | -4 | 99% | 100% | 121% | ▼ | 105% | 104% | 98% | 99% | 107% |
| 20241001 | 382 | 400 | 380 | 400 | 33,200 | 20 | 105% | 105% | 582% | ▲ | 97% | 99% | 93% | 100% | 113% |
| 20241002 | 399 | 399 | 381 | 389 | 18,500 | -11 | 97% | 97% | 56% | ▼ | 101% | 99% | 94% | 97% | 110% |
| 20241003 | 395 | 399 | 391 | 397 | 7,600 | 8 | 102% | 101% | 41% | ▲ | 101% | 99% | 94% | 99% | 112% |
| 20241004 | 394 | 397 | 394 | 397 | 5,900 | 0 | 100% | 101% | 78% | -- | 99% | 98% | 93% | 99% | 112% |
| 20241007 | 400 | 403 | 396 | 396 | 17,900 | -1 | 100% | 99% | 303% | ▼ | 99% | 99% | 93% | 99% | 112% |
| 20241008 | 396 | 396 | 389 | 393 | 3,700 | -3 | 99% | 99% | 21% | ▼▼ | 99% | 94% | 94% | 98% | 111% |
| 20241009 | 394 | 394 | 389 | 392 | 2,900 | -1 | 100% | 99% | 78% | ▼▼▼ | 99% | 95% | 94% | 98% | 111% |
| 20241010 | 391 | 393 | 382 | 386 | 12,800 | -6 | 98% | 99% | 441% | ▼▼▼▼ | 101% | 96% | 94% | 97% | 109% |
| 20241011 | 389 | 393 | 382 | 393 | 12,200 | 7 | 102% | 101% | 95% | ▲ | 97% | 98% | 97% | 98% | 108% |
| 20241015 | 380 | 380 | 367 | 368 | 28,400 | -25 | 94% | 97% | 233% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241016 | 369 | 370 | 368 | 370 | 3,300 | 2 | 101% | 100% | 12% | ▲ | 101% | 100% | 100% | 93% | 101% |
| 20241017 | 368 | 375 | 368 | 370 | 6,500 | 0 | 100% | 101% | 197% | -- | 101% | 100% | 99% | 93% | 101% |
| 20241018 | 371 | 374 | 371 | 373 | 2,400 | 3 | 101% | 101% | 37% | ▲ | 99% | 99% | 98% | 93% | 101% |
| 20241021 | 373 | 376 | 369 | 369 | 7,800 | -4 | 99% | 99% | 325% | ▼ | 99% | 98% | 99% | 92% | 100% |
| 20241022 | 369 | 369 | 367 | 367 | 11,800 | -2 | 99% | 99% | 151% | ▼▼ | 100% | 99% | 100% | 92% | 100% |
| 20241023 | 367 | 368 | 366 | 368 | 11,000 | 1 | 100% | 100% | 93% | ▲ | 100% | 98% | 99% | 92% | 100% |
| 20241024 | 370 | 370 | 366 | 370 | 3,800 | 2 | 101% | 100% | 35% | ▲▲ | 98% | 99% | 100% | 93% | 101% |
| 20241025 | 370 | 370 | 360 | 363 | 9,300 | -7 | 98% | 98% | 245% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20241028 | 360 | 364 | 360 | 363 | 11,900 | 0 | 100% | 101% | 128% | -- | 100% | 100% | 102% | 91% | 100% |
| 20241029 | 362 | 363 | 361 | 362 | 4,100 | -1 | 100% | 100% | 34% | ▼ | 99% | 100% | 102% | 91% | 100% |
| 20241030 | 361 | 365 | 358 | 358 | 34,000 | -4 | 99% | 99% | 829% | ▼▼ | 101% | 101% | 102% | 90% | 100% |
| 20241031 | 361 | 366 | 361 | 366 | 3,100 | 8 | 102% | 101% | 9% | ▲ | 99% | 100% | 101% | 92% | 102% |
| 20241101 | 365 | 366 | 363 | 363 | 3,400 | -3 | 99% | 99% | 110% | ▼ | 98% | 100% | 101% | 91% | 101% |
| 20241105 | 367 | 369 | 360 | 361 | 16,700 | -2 | 99% | 98% | 491% | ▼▼ | 99% | 100% | 101% | 91% | 101% |
| 20241106 | 367 | 367 | 362 | 362 | 1,300 | 1 | 100% | 99% | 8% | ▲ | 101% | 101% | 102% | 92% | 101% |
| 20241107 | 363 | 366 | 361 | 366 | 3,500 | 4 | 101% | 101% | 269% | ▲▲ | 99% | 99% | 101% | 93% | 102% |
| 20241108 | 366 | 367 | 364 | 364 | 10,600 | -2 | 99% | 99% | 303% | ▼ | 101% | 100% | 100% | 93% | 102% |
| 20241111 | 362 | 367 | 360 | 367 | 3,200 | 3 | 101% | 101% | 30% | ▲ | 100% | 99% | 97% | 93% | 103% |
| 20241112 | 368 | 368 | 360 | 367 | 3,400 | 0 | 100% | 100% | 106% | -- | 98% | 100% | 97% | 98% | 103% |
| 20241113 | 367 | 367 | 360 | 361 | 2,500 | -6 | 98% | 98% | 74% | ▼ | 100% | 101% | 98% | 97% | 101% |
| 20241114 | 362 | 365 | 361 | 361 | 4,100 | 0 | 100% | 100% | 164% | -- | 101% | 101% | 98% | 97% | 101% |
| 20241115 | 361 | 363 | 356 | 363 | 22,400 | 2 | 101% | 101% | 546% | ▲ | 99% | 103% | 98% | 97% | 101% |
| 20241118 | 360 | 363 | 358 | 358 | 2,700 | -5 | 99% | 99% | 12% | ▼ | 101% | 102% | 97% | 97% | 100% |
| 20241119 | 362 | 367 | 357 | 367 | 11,800 | 9 | 103% | 101% | 437% | ▲ | 100% | 99% | 96% | 99% | 103% |
| 20241120 | 367 | 368 | 364 | 366 | 4,300 | -1 | 100% | 100% | 36% | ▼ | 100% | 98% | 94% | 99% | 102% |
| 20241121 | 366 | 367 | 365 | 365 | 800 | -1 | 100% | 100% | 19% | ▼▼ | 101% | 98% | 95% | 99% | 102% |
| 20241122 | 364 | 369 | 363 | 369 | 5,600 | 4 | 101% | 101% | 700% | ▲ | 98% | 96% | 93% | 100% | 103% |
| 20241125 | 369 | 369 | 362 | 362 | 15,300 | -7 | 98% | 98% | 273% | ▼ | 99% | 97% | 95% | 98% | 101% |
| 20241126 | 363 | 363 | 358 | 358 | 4,100 | -4 | 99% | 99% | 27% | ▼▼ | 99% | 98% | 96% | 97% | 100% |
| 20241127 | 357 | 358 | 355 | 355 | 7,300 | -3 | 99% | 99% | 178% | ▼▼▼ | 99% | 99% | 97% | 96% | 100% |
| 20241128 | 355 | 356 | 350 | 350 | 14,500 | -5 | 99% | 99% | 199% | ▼▼▼▼ | 101% | 100% | 98% | 95% | 100% |
| 20241129 | 351 | 353 | 350 | 353 | 4,500 | 3 | 101% | 101% | 31% | ▲ | 99% | 98% | 96% | 96% | 101% |
| 20241202 | 353 | 353 | 350 | 350 | 6,400 | -3 | 99% | 99% | 142% | ▼ | 100% | 98% | 96% | 95% | 100% |
| 20241203 | 352 | 352 | 350 | 351 | 7,800 | 1 | 100% | 100% | 122% | ▲ | 101% | 98% | 97% | 95% | 100% |
| 20241204 | 350 | 352 | 348 | 352 | 16,600 | 1 | 100% | 101% | 213% | ▲▲ | 99% | 99% | 97% | 95% | 101% |
| 20241205 | 348 | 352 | 345 | 345 | 24,900 | -7 | 98% | 99% | 150% | ▼ | 100% | 100% | 98% | 93% | 100% |
| 20241206 | 345 | 345 | 344 | 344 | 18,200 | -1 | 100% | 100% | 73% | ▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241209 | 344 | 344 | 340 | 341 | 7,700 | -3 | 99% | 99% | 42% | ▼▼▼ | 100% | 101% | 0% | 92% | 100% |
| 20241210 | 341 | 344 | 341 | 342 | 2,700 | 1 | 100% | 100% | 35% | ▲ | 101% | 99% | 0% | 93% | 100% |
| 20241211 | 342 | 345 | 340 | 344 | 11,000 | 2 | 101% | 101% | 407% | ▲▲ | 99% | 98% | 0% | 93% | 101% |
| 20241212 | 344 | 344 | 340 | 342 | 7,600 | -2 | 99% | 99% | 69% | ▼ | 101% | 100% | 0% | 93% | 100% |
| 20241213 | 340 | 343 | 340 | 343 | 11,900 | 1 | 100% | 101% | 157% | ▲ | 99% | 99% | 0% | 93% | 101% |
| 20241216 | 343 | 343 | 340 | 340 | 19,800 | -3 | 99% | 99% | 166% | ▼ | 99% | 99% | 0% | 92% | 100% |
| 20241217 | 340 | 340 | 337 | 337 | 20,200 | -3 | 99% | 99% | 102% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 339 | 340 | 336 | 338 | 11,700 | 1 | 100% | 100% | 58% | ▲ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 336 | 341 | 335 | 339 | 5,600 | 1 | 100% | 101% | 48% | ▲▲ | 100% | 0% | 0% | 92% | 101% |
| 20241220 | 338 | 340 | 336 | 338 | 1,900 | -1 | 100% | 100% | 34% | ▼ | % | % | % | 93% | 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 | 17,200 | 92,500 | 1,000 | 67,000 | 16,200 | 25,500 |
| 2024-12-06 | 17,300 | 86,000 | 1,000 | 65,800 | 16,300 | 20,200 |
| 2024-11-29 | 19,200 | 84,100 | 1,000 | 65,100 | 18,200 | 19,000 |
| 2024-11-22 | 18,400 | 84,100 | 1,000 | 64,800 | 17,400 | 19,300 |
| 2024-11-15 | 18,400 | 85,200 | 1,000 | 66,900 | 17,400 | 18,300 |
| 2024-11-08 | 18,700 | 99,000 | 1,000 | 66,400 | 17,700 | 32,600 |
| 2024-11-01 | 20,200 | 116,700 | 1,000 | 76,900 | 19,200 | 39,800 |
| 2024-10-25 | 19,500 | 116,800 | 1,000 | 74,500 | 18,500 | 42,300 |
| 2024-10-18 | 18,700 | 115,900 | 1,000 | 73,500 | 17,700 | 42,400 |
| 2024-10-11 | 15,900 | 112,400 | 1,000 | 73,500 | 14,900 | 38,900 |
| 2024-10-04 | 14,600 | 118,100 | 1,000 | 75,300 | 13,600 | 42,800 |
| 2024-09-27 | 13,700 | 101,600 | 1,000 | 62,000 | 12,700 | 39,600 |
| 2024-09-20 | 13,300 | 99,600 | 1,000 | 61,600 | 12,300 | 38,000 |
| 2024-09-13 | 12,900 | 93,000 | 1,000 | 61,500 | 11,900 | 31,500 |
| 2024-09-06 | 12,500 | 80,600 | 1,000 | 61,300 | 11,500 | 19,300 |
| 2024-08-30 | 12,600 | 81,000 | 1,000 | 61,800 | 11,600 | 19,200 |
| 2024-08-23 | 13,000 | 80,100 | 1,000 | 60,800 | 12,000 | 19,300 |
| 2024-08-16 | 14,900 | 83,100 | 1,000 | 60,600 | 13,900 | 22,500 |
| 2024-08-09 | 16,400 | 86,200 | 1,000 | 63,900 | 15,400 | 22,300 |
| 2024-08-02 | 18,400 | 117,900 | 1,000 | 81,500 | 17,400 | 36,400 |
| 2024-07-26 | 30,600 | 124,200 | 1,000 | 79,800 | 29,600 | 44,400 |
| 2024-07-19 | 52,300 | 134,000 | 1,000 | 79,800 | 51,300 | 54,200 |
| 2024-07-12 | 52,200 | 133,700 | 1,000 | 80,600 | 51,200 | 53,100 |
| 2024-07-05 | 40,600 | 135,200 | 1,000 | 78,400 | 39,600 | 56,800 |
| 2024-06-28 | 22,000 | 127,100 | 1,000 | 77,900 | 21,000 | 49,200 |
| 2024-06-21 | 20,000 | 134,600 | 1,000 | 85,400 | 19,000 | 49,200 |
| 2024-06-14 | 20,300 | 132,900 | 1,000 | 83,500 | 19,300 | 49,400 |
| 2024-06-07 | 22,600 | 134,700 | 1,000 | 83,800 | 21,600 | 50,900 |
| 2024-05-31 | 20,800 | 131,500 | 1,000 | 82,900 | 19,800 | 48,600 |
| 2024-05-24 | 21,300 | 130,000 | 1,000 | 80,600 | 20,300 | 49,400 |
| 2024-05-17 | 20,000 | 135,100 | 1,000 | 81,900 | 19,000 | 53,200 |
| 2024-05-10 | 20,800 | 134,100 | 1,000 | 78,700 | 19,800 | 55,400 |
| 2024-05-02 | 19,500 | 133,900 | 1,000 | 79,700 | 18,500 | 54,200 |
| 2024-04-26 | 19,600 | 127,400 | 1,000 | 78,500 | 18,600 | 48,900 |
| 2024-04-19 | 19,300 | 130,500 | 1,000 | 78,200 | 18,300 | 52,300 |
| 2024-04-12 | 23,600 | 146,300 | 1,000 | 85,300 | 22,600 | 61,000 |
| 2024-04-05 | 25,000 | 193,100 | 1,000 | 121,300 | 24,000 | 71,800 |
| 2024-03-29 | 27,600 | 192,800 | 1,000 | 126,500 | 26,600 | 66,300 |
| 2024-03-22 | 27,400 | 185,100 | 1,000 | 133,300 | 26,400 | 51,800 |
| 2024-03-15 | 27,300 | 140,400 | 1,000 | 92,600 | 26,300 | 47,800 |
| 2024-03-08 | 21,000 | 137,400 | 1,000 | 90,500 | 20,000 | 46,900 |
| 2024-03-01 | 20,300 | 128,500 | 1,000 | 85,300 | 19,300 | 43,200 |
| 2024-02-22 | 20,200 | 121,200 | 1,000 | 81,200 | 19,200 | 40,000 |
| 2024-02-16 | 21,300 | 117,200 | 1,000 | 82,400 | 20,300 | 34,800 |
| 2024-02-09 | 22,200 | 120,400 | 1,000 | 81,100 | 21,200 | 39,300 |
| 2024-02-02 | 25,300 | 121,400 | 1,000 | 82,600 | 24,300 | 38,800 |
| 2024-01-26 | 26,800 | 119,900 | 1,000 | 79,100 | 25,800 | 40,800 |
| 2024-01-19 | 23,200 | 127,600 | 1,000 | 78,400 | 22,200 | 49,200 |
| 2024-01-12 | 13,100 | 121,400 | 1,000 | 80,000 | 12,100 | 41,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | 津田駒工 | 令和６年11月期第３四半期決算短信[日本基準](連結) |
| 20240712 | 15:00 | 津田駒工 | 人事異動に関するお知らせ |
| 20240711 | 15:00 | 津田駒工 | 令和６年11月期第２四半期決算短信[日本基準](連結) |
| 20240628 | 15:00 | 津田駒工 | 業績予想の修正に関するお知らせ |
| 20240422 | 15:00 | 津田駒工 | 特別利益（投資有価証券売却益）の計上に関するお知らせ |
| 20240411 | 15:00 | 津田駒工 | 令和６年11月期第１四半期決算短信[日本基準](連結) |
| 20240216 | 15:00 | 津田駒工 | （訂正・数値データ訂正）「令和５年11月期決算短信[日本基準](連結)」の一部訂正について |
| 20240118 | 15:00 | 津田駒工 | 令和５年11月期決算短信[日本基準](連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6217 | 1 | TSUDAKOMA 津田駒工業株式会社 | 2024-12-21 21:26:12 |
| 6217 | 2 | 2024-08-20 10:30:04 | |
| 6217 | 2 | 株主総会等・株式関連情報 | 株主・投資家情報 | 津田駒工業株式会社 | 2024-06-21 16:41:15 |
| 6217 | 2 | 株主・投資家情報 | TSUDAKOMA 津田駒工業株式会社 | 2024-06-18 08:00:33 |
| 6217 | 2 | IRライブラリ | 株主・投資家情報 | 津田駒工業株式会社 | 2024-06-15 00:48:23 |
| 6217 | 3 | ニュース詳細 | 工作機械関連事業 | 津田駒工業株式会社 | 2024-11-05 17:29:10 |
| 6217 | 3 | ニュース詳細 | 工作機械関連事業 | 津田駒工業株式会社 | 2024-10-28 14:28:57 |
| 6217 | 3 | 2024-07-12 20:29:44 | |
| 6217 | 3 | 2024-06-28 22:31:38 | |
| 6217 | 3 | 2024-06-18 08:00:37 |