| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,290 | 3,355 | 3,290 | 3,325 | 11,500 | 70 | 102% | 101% | 60% | ▲▲▲▲ | 99% | 100% | 98% | 99% | 108% |
| 20250121 | 3,360 | 3,365 | 3,300 | 3,320 | 11,500 | -5 | 100% | 99% | 100% | ▼ | 100% | 100% | 98% | 98% | 108% |
| 20250122 | 3,350 | 3,355 | 3,300 | 3,355 | 8,200 | 35 | 101% | 100% | 71% | ▲ | 100% | 99% | 97% | 99% | 109% |
| 20250123 | 3,385 | 3,430 | 3,350 | 3,370 | 23,900 | 15 | 100% | 100% | 291% | ▲▲ | 98% | 100% | 97% | 100% | 108% |
| 20250124 | 3,400 | 3,400 | 3,280 | 3,325 | 30,400 | -45 | 99% | 98% | 127% | ▼ | 100% | 101% | 97% | 99% | 107% |
| 20250127 | 3,355 | 3,430 | 3,345 | 3,350 | 12,300 | 25 | 101% | 100% | 40% | ▲ | 100% | 101% | 97% | 99% | 107% |
| 20250128 | 3,350 | 3,365 | 3,310 | 3,335 | 19,200 | -15 | 100% | 100% | 156% | ▼ | 100% | 98% | 97% | 99% | 107% |
| 20250129 | 3,350 | 3,370 | 3,310 | 3,345 | 17,600 | 10 | 100% | 100% | 92% | ▲ | 101% | 98% | 98% | 99% | 107% |
| 20250130 | 3,345 | 3,405 | 3,320 | 3,395 | 16,800 | 50 | 101% | 101% | 95% | ▲▲ | 99% | 97% | 99% | 100% | 109% |
| 20250131 | 3,405 | 3,405 | 3,370 | 3,380 | 11,400 | -15 | 100% | 99% | 68% | ▼ | 97% | 99% | 101% | 100% | 108% |
| 20250203 | 3,345 | 3,355 | 3,250 | 3,255 | 29,400 | -125 | 96% | 97% | 258% | ▼▼ | 99% | 99% | 107% | 96% | 104% |
| 20250204 | 3,325 | 3,345 | 3,290 | 3,290 | 13,600 | 35 | 101% | 99% | 46% | ▲ | 99% | 98% | 109% | 97% | 105% |
| 20250205 | 3,290 | 3,320 | 3,255 | 3,255 | 13,400 | -35 | 99% | 99% | 99% | ▼ | 100% | 98% | 109% | 96% | 104% |
| 20250206 | 3,285 | 3,290 | 3,265 | 3,290 | 8,300 | 35 | 101% | 100% | 62% | ▲ | 100% | 98% | 109% | 97% | 105% |
| 20250207 | 3,290 | 3,350 | 3,260 | 3,295 | 28,100 | 5 | 100% | 100% | 339% | ▲▲ | 98% | 98% | 108% | 97% | 106% |
| 20250210 | 3,295 | 3,295 | 3,230 | 3,230 | 22,700 | -65 | 98% | 98% | 81% | ▼ | 94% | 100% | 110% | 95% | 104% |
| 20250212 | 3,255 | 3,305 | 3,000 | 3,045 | 69,000 | -185 | 94% | 94% | 304% | ▼▼ | 105% | 106% | 116% | 90% | 100% |
| 20250213 | 3,075 | 3,255 | 3,075 | 3,230 | 26,800 | 185 | 106% | 105% | 39% | ▲ | 99% | 98% | 110% | 95% | 106% |
| 20250214 | 3,260 | 3,270 | 3,220 | 3,230 | 15,600 | 0 | 100% | 99% | 58% | -- | 100% | 96% | 111% | 95% | 106% |
| 20250217 | 3,230 | 3,260 | 3,185 | 3,225 | 13,700 | -5 | 100% | 100% | 88% | ▼ | 102% | 97% | 112% | 95% | 106% |
| 20250218 | 3,195 | 3,275 | 3,195 | 3,265 | 12,800 | 40 | 101% | 102% | 93% | ▲ | 98% | 95% | 107% | 96% | 107% |
| 20250219 | 3,265 | 3,265 | 3,160 | 3,185 | 13,400 | -80 | 98% | 98% | 105% | ▼ | 98% | 103% | 109% | 94% | 105% |
| 20250220 | 3,175 | 3,175 | 3,085 | 3,105 | 16,800 | -80 | 97% | 98% | 125% | ▼▼ | 98% | 107% | 110% | 91% | 102% |
| 20250225 | 3,150 | 3,155 | 3,065 | 3,100 | 18,900 | -5 | 100% | 98% | 113% | ▼▼▼ | 99% | 109% | 112% | 91% | 102% |
| 20250226 | 3,100 | 3,100 | 3,050 | 3,080 | 10,600 | -20 | 99% | 99% | 56% | ▼▼▼▼ | 101% | 111% | 112% | 91% | 101% |
| 20250227 | 3,080 | 3,100 | 3,055 | 3,100 | 14,100 | 20 | 101% | 101% | 133% | ▲ | 106% | 116% | 112% | 91% | 102% |
| 20250228 | 3,085 | 3,260 | 3,060 | 3,260 | 47,200 | 160 | 105% | 106% | 335% | ▲▲ | 103% | 109% | 106% | 96% | 107% |
| 20250303 | 3,265 | 3,445 | 3,265 | 3,370 | 45,800 | 110 | 103% | 103% | 97% | ▲▲▲ | 100% | 103% | 103% | 99% | 111% |
| 20250304 | 3,370 | 3,390 | 3,335 | 3,360 | 17,400 | -10 | 100% | 100% | 38% | ▼ | 101% | 102% | 103% | 99% | 110% |
| 20250305 | 3,375 | 3,465 | 3,375 | 3,425 | 22,700 | 65 | 102% | 101% | 130% | ▲ | 103% | 99% | 98% | 100% | 112% |
| 20250306 | 3,470 | 3,585 | 3,470 | 3,570 | 22,000 | 145 | 104% | 103% | 97% | ▲▲ | 99% | 98% | 97% | 100% | 117% |
| 20250307 | 3,520 | 3,525 | 3,465 | 3,485 | 18,000 | -85 | 98% | 99% | 82% | ▼ | 98% | 97% | 96% | 98% | 114% |
| 20250310 | 3,525 | 3,525 | 3,435 | 3,445 | 26,500 | -40 | 99% | 98% | 147% | ▼▼ | 97% | 101% | 100% | 96% | 113% |
| 20250311 | 3,405 | 3,405 | 3,290 | 3,315 | 15,900 | -130 | 96% | 97% | 60% | ▼▼▼ | 104% | 104% | 102% | 93% | 109% |
| 20250312 | 3,315 | 3,460 | 3,315 | 3,435 | 17,500 | 120 | 104% | 104% | 110% | ▲ | 99% | 101% | 95% | 96% | 113% |
| 20250313 | 3,435 | 3,440 | 3,395 | 3,410 | 9,100 | -25 | 99% | 99% | 52% | ▼ | 100% | 101% | 93% | 96% | 112% |
| 20250314 | 3,410 | 3,425 | 3,370 | 3,395 | 20,600 | -15 | 100% | 100% | 226% | ▼▼ | 101% | 100% | 94% | 95% | 110% |
| 20250317 | 3,395 | 3,490 | 3,395 | 3,435 | 16,000 | 40 | 101% | 101% | 78% | ▲ | 100% | 98% | 93% | 96% | 112% |
| 20250318 | 3,435 | 3,500 | 3,435 | 3,440 | 19,100 | 5 | 100% | 100% | 119% | ▲▲ | 101% | 99% | 93% | 96% | 112% |
| 20250319 | 3,440 | 3,495 | 3,435 | 3,460 | 14,500 | 20 | 101% | 101% | 76% | ▲▲▲ | 99% | 99% | 101% | 97% | 112% |
| 20250321 | 3,425 | 3,465 | 3,405 | 3,405 | 18,300 | -55 | 98% | 99% | 126% | ▼ | 97% | 98% | 101% | 95% | 111% |
| 20250324 | 3,440 | 3,440 | 3,325 | 3,325 | 13,100 | -80 | 98% | 97% | 72% | ▼▼ | 100% | 98% | 103% | 93% | 108% |
| 20250325 | 3,355 | 3,370 | 3,330 | 3,350 | 12,100 | 25 | 101% | 100% | 92% | ▲ | 100% | 91% | 102% | 94% | 109% |
| 20250326 | 3,400 | 3,425 | 3,365 | 3,400 | 23,500 | 50 | 101% | 100% | 194% | ▲▲ | 99% | 90% | 102% | 95% | 110% |
| 20250327 | 3,400 | 3,420 | 3,320 | 3,380 | 25,500 | -20 | 99% | 99% | 109% | ▼ | 98% | 91% | 103% | 95% | 109% |
| 20250328 | 3,350 | 3,355 | 3,255 | 3,275 | 24,200 | -105 | 97% | 98% | 95% | ▼▼ | 97% | 92% | 108% | 92% | 100% |
| 20250331 | 3,205 | 3,205 | 3,080 | 3,100 | 22,600 | -175 | 95% | 97% | 93% | ▼▼▼ | 98% | 92% | 111% | 87% | 100% |
| 20250401 | 3,115 | 3,140 | 3,060 | 3,060 | 12,600 | -40 | 99% | 98% | 56% | ▼▼▼▼ | 99% | 93% | 111% | 86% | 100% |
| 20250402 | 3,110 | 3,110 | 3,045 | 3,065 | 20,700 | 5 | 100% | 99% | 164% | ▲ | 99% | 101% | 116% | 86% | 100% |
| 20250403 | 2,995 | 3,005 | 2,937 | 2,956 | 23,500 | -109 | 96% | 99% | 114% | ▼ | 95% | 105% | 0% | 83% | 100% |
| 20250404 | 2,952 | 2,956 | 2,768 | 2,800 | 34,100 | -156 | 95% | 95% | 145% | ▼▼ | 101% | 111% | 0% | 80% | 100% |
| 20250408 | 2,845 | 2,927 | 2,795 | 2,877 | 25,800 | 77 | 103% | 101% | 76% | ▲ | 101% | 113% | 0% | 83% | 103% |
| 20250409 | 2,827 | 2,899 | 2,740 | 2,852 | 37,600 | -25 | 99% | 101% | 146% | ▼ | 105% | 110% | 0% | 82% | 102% |
| 20250410 | 2,902 | 3,055 | 2,802 | 3,035 | 25,600 | 183 | 106% | 105% | 68% | ▲ | 104% | 108% | 0% | 88% | 108% |
| 20250411 | 2,965 | 3,090 | 2,924 | 3,090 | 40,700 | 55 | 102% | 104% | 159% | ▲▲ | 102% | 112% | 0% | 89% | 110% |
| 20250414 | 3,100 | 3,195 | 3,085 | 3,170 | 29,500 | 80 | 103% | 102% | 72% | ▲▲▲ | 99% | 108% | 0% | 92% | 113% |
| 20250415 | 3,220 | 3,220 | 3,170 | 3,185 | 20,600 | 15 | 100% | 99% | 70% | ▲▲▲▲ | 100% | 0% | 0% | 92% | 114% |
| 20250416 | 3,200 | 3,225 | 3,180 | 3,200 | 18,400 | 15 | 100% | 100% | 89% | ▲▲▲▲▲ | 100% | 0% | 0% | 92% | 114% |
| 20250417 | 3,200 | 3,235 | 3,165 | 3,215 | 17,000 | 15 | 100% | 100% | 92% | ▲▲▲▲▲▲ | 107% | 0% | 0% | 93% | 115% |
| 20250418 | 3,245 | 3,465 | 3,245 | 3,465 | 22,400 | 250 | 108% | 107% | 132% | ▲▲▲▲▲▲▲ | % | % | % | 100% | 124% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,600 | 7,200 | 0 | 2,600 | 2,600 | 4,600 |
| 2025-04-04 | 2,300 | 7,900 | 1,200 | 2,600 | 1,100 | 5,300 |
| 2025-03-28 | 1,200 | 7,400 | 0 | 2,700 | 1,200 | 4,700 |
| 2025-03-21 | 1,400 | 6,800 | 0 | 2,700 | 1,400 | 4,100 |
| 2025-03-14 | 1,100 | 7,100 | 0 | 2,300 | 1,100 | 4,800 |
| 2025-03-07 | 2,100 | 8,100 | 0 | 3,200 | 2,100 | 4,900 |
| 2025-02-28 | 2,000 | 9,800 | 0 | 2,900 | 2,000 | 6,900 |
| 2025-02-21 | 600 | 12,000 | 0 | 3,200 | 600 | 8,800 |
| 2025-02-14 | 1,100 | 11,300 | 0 | 3,000 | 1,100 | 8,300 |
| 2025-02-07 | 1,600 | 8,600 | 0 | 2,100 | 1,600 | 6,500 |
| 2025-01-31 | 2,000 | 7,800 | 0 | 2,300 | 2,000 | 5,500 |
| 2025-01-24 | 2,000 | 8,700 | 0 | 2,700 | 2,000 | 6,000 |
| 2025-01-17 | 1,800 | 8,800 | 0 | 2,700 | 1,800 | 6,100 |
| 2025-01-10 | 1,500 | 8,900 | 0 | 2,100 | 1,500 | 6,800 |
| 2024-12-27 | 1,800 | 9,800 | 0 | 2,500 | 1,800 | 7,300 |
| 2024-12-20 | 3,300 | 11,500 | 0 | 2,800 | 3,300 | 8,700 |
| 2024-12-13 | 1,200 | 7,900 | 0 | 2,300 | 1,200 | 5,600 |
| 2024-12-06 | 1,800 | 7,000 | 0 | 2,200 | 1,800 | 4,800 |
| 2024-11-29 | 2,200 | 6,100 | 0 | 2,100 | 2,200 | 4,000 |
| 2024-11-22 | 1,800 | 6,200 | 0 | 2,200 | 1,800 | 4,000 |
| 2024-11-15 | 2,900 | 5,600 | 0 | 2,000 | 2,900 | 3,600 |
| 2024-11-08 | 2,700 | 5,400 | 0 | 2,800 | 2,700 | 2,600 |
| 2024-11-01 | 2,100 | 6,000 | 0 | 2,800 | 2,100 | 3,200 |
| 2024-10-25 | 2,400 | 5,700 | 0 | 2,200 | 2,400 | 3,500 |
| 2024-10-18 | 1,900 | 7,300 | 0 | 3,600 | 1,900 | 3,700 |
| 2024-10-11 | 1,900 | 6,400 | 0 | 2,300 | 1,900 | 4,100 |
| 2024-10-04 | 1,900 | 7,800 | 0 | 3,500 | 1,900 | 4,300 |
| 2024-09-27 | 1,800 | 7,500 | 0 | 3,600 | 1,800 | 3,900 |
| 2024-09-20 | 2,200 | 6,700 | 0 | 2,500 | 2,200 | 4,200 |
| 2024-09-13 | 2,200 | 6,700 | 0 | 2,200 | 2,200 | 4,500 |
| 2024-09-06 | 2,100 | 7,000 | 0 | 2,400 | 2,100 | 4,600 |
| 2024-08-30 | 2,400 | 7,500 | 0 | 2,500 | 2,400 | 5,000 |
| 2024-08-23 | 2,100 | 6,000 | 0 | 2,400 | 2,100 | 3,600 |
| 2024-08-16 | 2,700 | 5,700 | 0 | 1,900 | 2,700 | 3,800 |
| 2024-08-09 | 3,400 | 6,700 | 0 | 2,400 | 3,400 | 4,300 |
| 2024-08-02 | 1,500 | 6,800 | 0 | 1,900 | 1,500 | 4,900 |
| 2024-07-26 | 1,700 | 6,100 | 0 | 1,100 | 1,700 | 5,000 |
| 2024-07-19 | 1,800 | 5,900 | 0 | 800 | 1,800 | 5,100 |
| 2024-07-12 | 3,000 | 5,800 | 0 | 800 | 3,000 | 5,000 |
| 2024-07-05 | 4,200 | 5,500 | 0 | 500 | 4,200 | 5,000 |
| 2024-06-28 | 6,100 | 6,600 | 0 | 1,900 | 6,100 | 4,700 |
| 2024-06-21 | 1,800 | 7,800 | 200 | 3,700 | 1,600 | 4,100 |
| 2024-06-14 | 3,300 | 7,900 | 100 | 3,800 | 3,200 | 4,100 |
| 2024-06-07 | 4,100 | 7,300 | 100 | 4,000 | 4,000 | 3,300 |
| 2024-05-31 | 5,100 | 6,700 | 100 | 4,200 | 5,000 | 2,500 |
| 2024-05-24 | 3,300 | 5,600 | 0 | 2,600 | 3,300 | 3,000 |
| 2024-05-17 | 3,500 | 7,200 | 0 | 3,000 | 3,500 | 4,200 |
| 2024-05-10 | 2,900 | 6,500 | 100 | 2,700 | 2,800 | 3,800 |
| 2024-05-02 | 2,100 | 8,900 | 100 | 2,600 | 2,000 | 6,300 |
| 2024-04-26 | 1,300 | 8,600 | 100 | 2,600 | 1,200 | 6,000 |
| 2024-04-19 | 900 | 7,800 | 100 | 2,600 | 800 | 5,200 |
| 2024-04-12 | 1,400 | 6,800 | 100 | 2,600 | 1,300 | 4,200 |
| 2024-04-05 | 1,500 | 7,700 | 100 | 2,600 | 1,400 | 5,100 |
| 2024-03-29 | 1,500 | 8,200 | 100 | 2,700 | 1,400 | 5,500 |
| 2024-03-22 | 1,700 | 11,100 | 100 | 2,900 | 1,600 | 8,200 |
| 2024-03-15 | 1,600 | 11,000 | 100 | 3,200 | 1,500 | 7,800 |
| 2024-03-08 | 2,100 | 14,200 | 100 | 4,900 | 2,000 | 9,300 |
| 2024-03-01 | 1,200 | 18,300 | 100 | 6,300 | 1,100 | 12,000 |
| 2024-02-22 | 1,600 | 18,100 | 100 | 5,400 | 1,500 | 12,700 |
| 2024-02-16 | 1,900 | 22,300 | 100 | 6,400 | 1,800 | 15,900 |
| 2024-02-09 | 3,000 | 20,400 | 0 | 6,300 | 3,000 | 14,100 |
| 2024-02-02 | 1,900 | 13,100 | 0 | 5,500 | 1,900 | 7,600 |
| 2024-01-26 | 1,700 | 12,400 | 0 | 4,600 | 1,700 | 7,800 |
| 2024-01-19 | 1,900 | 11,100 | 0 | 4,700 | 1,900 | 6,400 |
| 2024-01-12 | 1,800 | 11,700 | 0 | 2,700 | 1,800 | 9,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6351 | 1 | 株式会社鶴見製作所-ツルミポンプ | 2025-04-19 03:24:44 |
| 6351 | 2 | 資本コストや株価を意識した経営の実現に向けた対応 | 2025-03-26 00:29:40 |
| 6351 | 2 | 決算説明補足資料｜IRライブラリー｜株主・投資家の皆様へ｜鶴見製作所-ツルミポンプ | 2024-06-19 05:35:54 |
| 6351 | 2 | 第73期 中間報告書（2023年4月1日～2023年9月30日） | 2024-06-18 21:56:52 |
| 6351 | 2 | 2024年3月期 決算短信〔日本基準〕（連結） 【英語版・サマリー】 | 2024-06-18 21:56:50 |
| 6351 | 2 | 役員の異動に関するお知らせ | 2024-06-16 06:18:01 |
| 6351 | 2 | 自己株式の取得状況に関するお知らせ | 2024-06-16 06:17:59 |
| 6351 | 2 | 自己株式取得に係る事項の決定に関するお知らせ | 2024-06-16 04:47:23 |
| 6351 | 2 | 自己株式の取得状況に関するお知らせ | 2024-06-16 04:47:22 |
| 6351 | 2 | 配当予想の修正（記念配当）に関するお知らせ | 2024-06-16 04:47:20 |