| 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 | 378 | 378 | 373 | 376 | 4,200 | -4 | 99% | 99% | 86% | ▼ | 99% | 100% | 105% | 98% | 101% |
| 20250311 | 375 | 375 | 370 | 371 | 6,100 | -5 | 99% | 99% | 145% | ▼▼ | 102% | 102% | 107% | 97% | 100% |
| 20250312 | 368 | 375 | 368 | 375 | 5,400 | 4 | 101% | 102% | 89% | ▲ | 100% | 103% | 103% | 98% | 101% |
| 20250313 | 374 | 375 | 372 | 373 | 9,600 | -2 | 99% | 100% | 178% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20250314 | 373 | 375 | 370 | 374 | 3,600 | 1 | 100% | 100% | 38% | ▲ | 99% | 102% | 102% | 97% | 101% |
| 20250317 | 376 | 381 | 373 | 374 | 16,300 | 0 | 100% | 99% | 453% | -- | 98% | 101% | 101% | 97% | 101% |
| 20250318 | 382 | 382 | 371 | 376 | 12,700 | 2 | 101% | 98% | 78% | ▲ | 101% | 103% | 101% | 98% | 101% |
| 20250319 | 381 | 387 | 378 | 385 | 15,100 | 9 | 102% | 101% | 119% | ▲▲ | 99% | 102% | 100% | 100% | 104% |
| 20250321 | 387 | 388 | 381 | 385 | 6,800 | 0 | 100% | 99% | 45% | -- | 99% | 102% | 100% | 100% | 104% |
| 20250324 | 387 | 387 | 378 | 383 | 10,100 | -2 | 99% | 99% | 149% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250325 | 384 | 385 | 381 | 385 | 4,400 | 2 | 101% | 100% | 44% | ▲ | 103% | 102% | 101% | 100% | 104% |
| 20250326 | 381 | 410 | 381 | 394 | 30,200 | 9 | 102% | 103% | 686% | ▲▲ | 98% | 96% | 96% | 100% | 106% |
| 20250327 | 402 | 402 | 394 | 395 | 15,800 | 1 | 100% | 98% | 52% | ▲▲▲ | 98% | 98% | 99% | 100% | 106% |
| 20250328 | 391 | 392 | 385 | 385 | 5,100 | -10 | 97% | 98% | 32% | ▼ | 101% | 98% | 100% | 97% | 104% |
| 20250331 | 385 | 393 | 385 | 387 | 6,400 | 2 | 101% | 101% | 125% | ▲ | 99% | 95% | 100% | 98% | 104% |
| 20250401 | 388 | 388 | 383 | 383 | 8,300 | -4 | 99% | 99% | 130% | ▼ | 101% | 92% | 102% | 97% | 103% |
| 20250402 | 382 | 386 | 381 | 384 | 12,200 | 1 | 100% | 101% | 147% | ▲ | 99% | 98% | 103% | 97% | 104% |
| 20250403 | 379 | 382 | 374 | 376 | 13,200 | -8 | 98% | 99% | 108% | ▼ | 100% | 101% | 105% | 95% | 101% |
| 20250404 | 371 | 373 | 346 | 370 | 36,500 | -6 | 98% | 100% | 277% | ▼▼ | 98% | 104% | 110% | 94% | 100% |
| 20250408 | 356 | 356 | 349 | 350 | 7,700 | -20 | 95% | 98% | 21% | ▼▼▼ | 100% | 106% | 112% | 89% | 100% |
| 20250409 | 350 | 360 | 350 | 351 | 3,600 | 1 | 100% | 100% | 47% | ▲ | 100% | 102% | 105% | 89% | 100% |
| 20250410 | 373 | 376 | 357 | 373 | 16,000 | 22 | 106% | 100% | 444% | ▲▲ | 95% | 103% | 105% | 94% | 107% |
| 20250411 | 373 | 383 | 354 | 354 | 31,100 | -19 | 95% | 95% | 194% | ▼ | 105% | 110% | 111% | 90% | 101% |
| 20250414 | 352 | 372 | 352 | 370 | 10,500 | 16 | 105% | 105% | 34% | ▲ | 99% | 102% | 105% | 94% | 106% |
| 20250415 | 374 | 374 | 354 | 370 | 11,000 | 0 | 100% | 99% | 105% | -- | 104% | 104% | 107% | 94% | 106% |
| 20250416 | 366 | 382 | 366 | 379 | 15,100 | 9 | 102% | 104% | 137% | ▲ | 103% | 101% | 105% | 96% | 108% |
| 20250417 | 375 | 396 | 375 | 386 | 187,200 | 7 | 102% | 103% | 1240% | ▲▲ | 98% | 99% | 101% | 98% | 110% |
| 20250418 | 390 | 390 | 381 | 381 | 2,100 | -5 | 99% | 98% | 1% | ▼ | 98% | 101% | 104% | 96% | 109% |
| 20250421 | 381 | 382 | 375 | 375 | 9,500 | -6 | 98% | 98% | 452% | ▼▼ | 102% | 103% | 106% | 95% | 107% |
| 20250422 | 374 | 392 | 363 | 380 | 166,800 | 5 | 101% | 102% | 1756% | ▲ | 98% | 102% | 104% | 96% | 109% |
| 20250423 | 380 | 382 | 373 | 373 | 4,500 | -7 | 98% | 98% | 3% | ▼ | 103% | 105% | 106% | 94% | 107% |
| 20250424 | 373 | 392 | 371 | 386 | 171,400 | 13 | 103% | 103% | 3809% | ▲ | 99% | 101% | 102% | 98% | 110% |
| 20250425 | 388 | 388 | 381 | 384 | 12,400 | -2 | 99% | 99% | 7% | ▼ | 99% | 101% | 102% | 99% | 110% |
| 20250428 | 387 | 388 | 382 | 382 | 2,900 | -2 | 99% | 99% | 23% | ▼▼ | 101% | 103% | 104% | 99% | 109% |
| 20250430 | 382 | 388 | 381 | 387 | 8,900 | 5 | 101% | 101% | 307% | ▲ | 101% | 101% | 102% | 100% | 111% |
| 20250501 | 388 | 390 | 384 | 390 | 4,300 | 3 | 101% | 101% | 48% | ▲▲ | 100% | 100% | 102% | 100% | 111% |
| 20250502 | 389 | 390 | 384 | 390 | 6,100 | 0 | 100% | 100% | 142% | -- | 100% | 98% | 101% | 100% | 111% |
| 20250507 | 391 | 394 | 387 | 392 | 20,700 | 2 | 101% | 100% | 339% | ▲ | 99% | 98% | 99% | 100% | 112% |
| 20250508 | 392 | 393 | 390 | 390 | 1,900 | -2 | 99% | 99% | 9% | ▼ | 101% | 100% | 101% | 99% | 111% |
| 20250509 | 386 | 392 | 385 | 388 | 4,600 | -2 | 99% | 101% | 242% | ▼▼ | 99% | 100% | 101% | 99% | 111% |
| 20250512 | 385 | 385 | 381 | 381 | 7,600 | -7 | 98% | 99% | 165% | ▼▼▼ | 100% | 102% | 101% | 97% | 108% |
| 20250513 | 385 | 385 | 382 | 385 | 1,900 | 4 | 101% | 100% | 25% | ▲ | 101% | 104% | 102% | 98% | 109% |
| 20250514 | 382 | 386 | 382 | 384 | 16,500 | -1 | 100% | 101% | 868% | ▼ | 100% | 103% | 101% | 98% | 104% |
| 20250515 | 384 | 385 | 382 | 385 | 600 | 1 | 100% | 100% | 4% | ▲ | 99% | 103% | 102% | 98% | 104% |
| 20250516 | 383 | 390 | 378 | 378 | 47,500 | -7 | 98% | 99% | 7917% | ▼ | 103% | 100% | 100% | 96% | 101% |
| 20250519 | 383 | 394 | 383 | 394 | 20,500 | 16 | 104% | 103% | 43% | ▲ | 101% | 98% | 95% | 100% | 106% |
| 20250520 | 394 | 398 | 389 | 396 | 12,700 | 2 | 101% | 101% | 62% | ▲▲ | 99% | 97% | 94% | 100% | 106% |
| 20250521 | 396 | 396 | 385 | 393 | 4,700 | -3 | 99% | 99% | 37% | ▼ | 97% | 97% | 94% | 99% | 105% |
| 20250522 | 393 | 393 | 382 | 383 | 15,900 | -10 | 97% | 97% | 338% | ▼▼ | 98% | 98% | 93% | 97% | 103% |
| 20250523 | 391 | 391 | 376 | 382 | 21,500 | -1 | 100% | 98% | 135% | ▼▼▼ | 102% | 103% | 0% | 96% | 102% |
| 20250526 | 379 | 385 | 376 | 385 | 4,200 | 3 | 101% | 102% | 20% | ▲ | 99% | 101% | 0% | 97% | 102% |
| 20250527 | 385 | 385 | 381 | 382 | 8,900 | -3 | 99% | 99% | 212% | ▼ | 98% | 101% | 0% | 96% | 101% |
| 20250528 | 380 | 398 | 371 | 374 | 176,300 | -8 | 98% | 98% | 1981% | ▼▼ | 102% | 100% | 0% | 94% | 100% |
| 20250529 | 374 | 382 | 374 | 382 | 7,800 | 8 | 102% | 102% | 4% | ▲ | 100% | 96% | 0% | 96% | 102% |
| 20250530 | 388 | 392 | 385 | 389 | 6,600 | 7 | 102% | 100% | 85% | ▲▲ | 97% | 94% | 0% | 98% | 104% |
| 20250602 | 395 | 395 | 382 | 382 | 5,400 | -7 | 98% | 97% | 82% | ▼ | 99% | 96% | 0% | 96% | 102% |
| 20250603 | 379 | 382 | 374 | 374 | 8,100 | -8 | 98% | 99% | 150% | ▼▼ | 98% | 0% | 0% | 94% | 100% |
| 20250604 | 377 | 380 | 370 | 370 | 16,300 | -4 | 99% | 98% | 201% | ▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20250605 | 370 | 377 | 360 | 371 | 37,700 | 1 | 100% | 100% | 231% | ▲ | 98% | 0% | 0% | 94% | 100% |
| 20250606 | 373 | 373 | 365 | 365 | 6,600 | -6 | 98% | 98% | 18% | ▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 11,800 | 104,500 | 0 | 64,100 | 11,800 | 40,400 |
| 2025-05-23 | 19,900 | 102,200 | 0 | 63,900 | 19,900 | 38,300 |
| 2025-05-16 | 19,400 | 114,800 | 0 | 64,000 | 19,400 | 50,800 |
| 2025-05-09 | 23,700 | 114,500 | 0 | 63,900 | 23,700 | 50,600 |
| 2025-05-02 | 24,200 | 120,000 | 0 | 66,200 | 24,200 | 53,800 |
| 2025-04-25 | 23,200 | 116,100 | 0 | 62,300 | 23,200 | 53,800 |
| 2025-04-18 | 31,100 | 115,200 | 0 | 60,300 | 31,100 | 54,900 |
| 2025-04-11 | 9,700 | 125,300 | 0 | 60,100 | 9,700 | 65,200 |
| 2025-04-04 | 5,900 | 132,000 | 0 | 66,600 | 5,900 | 65,400 |
| 2025-03-28 | 5,700 | 145,500 | 0 | 79,200 | 5,700 | 66,300 |
| 2025-03-21 | 5,400 | 146,700 | 0 | 75,000 | 5,400 | 71,700 |
| 2025-03-14 | 6,000 | 136,500 | 0 | 65,600 | 6,000 | 70,900 |
| 2025-03-07 | 7,900 | 136,500 | 0 | 65,500 | 7,900 | 71,000 |
| 2025-02-28 | 7,600 | 134,000 | 0 | 65,100 | 7,600 | 68,900 |
| 2025-02-21 | 9,100 | 134,100 | 0 | 65,900 | 9,100 | 68,200 |
| 2025-02-14 | 12,400 | 135,000 | 0 | 66,300 | 12,400 | 68,700 |
| 2025-02-07 | 11,800 | 144,500 | 0 | 65,700 | 11,800 | 78,800 |
| 2025-01-31 | 11,300 | 145,400 | 0 | 64,500 | 11,300 | 80,900 |
| 2025-01-24 | 10,400 | 152,700 | 0 | 64,200 | 10,400 | 88,500 |
| 2025-01-17 | 12,700 | 181,400 | 0 | 90,100 | 12,700 | 91,300 |
| 2025-01-10 | 16,800 | 125,300 | 1,000 | 81,000 | 15,800 | 44,300 |
| 2024-12-27 | 16,100 | 109,600 | 1,000 | 62,700 | 15,100 | 46,900 |
| 2024-12-20 | 17,000 | 93,300 | 1,000 | 62,100 | 16,000 | 31,200 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-24 | Nomura International plc | 31,800 | 0.46% | ▼ | -6,600 | 384 | 384 | 380 | 382 | 12,600 |
| 2025-01-17 | Nomura International plc | 38,400 | 0.56% | ▲ | 410 | 411 | 383 | 386 | 195,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250522 | 16:00 | 津田駒工 | 当社が提起された仲裁申立の仲裁判断に関するお知らせ |
| 20250411 | 15:00 | 津田駒工 | 令和７年11月期第１四半期決算短信[日本基準](連結) |
| 20250226 | 15:00 | 津田駒工 | 人事異動に関するお知らせ |
| 20250226 | 15:00 | 津田駒工 | 指名・報酬委員会の設置に関するお知らせ |
| 20250130 | 15:00 | 津田駒工 | 公認会計士等の異動に関するお知らせ |
| 20250116 | 15:00 | 津田駒工 | 代表取締役の異動（追加選定）のお知らせ |
| 20250116 | 15:00 | 津田駒工 | 令和６年11月期決算短信[日本基準](連結) |
| 20241224 | 15:00 | 津田駒工 | 業績予想の修正に関するお知らせ |
| 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 | 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 | ニュースリリース一覧 | 津田駒工業株式会社 | 2025-03-12 04:28:53 |
| 6217 | 3 | 2025-02-26 17:29:08 | |
| 6217 | 3 | 2025-02-26 17:29:06 | |
| 6217 | 3 | 2025-01-31 00:28:33 | |
| 6217 | 3 | 2025-01-16 17:29:07 | |
| 6217 | 3 | 2024-12-26 21:29:05 |