| 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 | 3,860 | 3,910 | 3,825 | 3,850 | 23,400 | -75 | 98% | 100% | 131% | ▼▼ | 100% | 105% | 100% | 79% | 100% |
| 20240726 | 3,820 | 3,875 | 3,785 | 3,830 | 16,000 | -20 | 99% | 100% | 68% | ▼▼▼ | 101% | 101% | 99% | 79% | 100% |
| 20240729 | 3,830 | 3,880 | 3,780 | 3,880 | 11,700 | 50 | 101% | 101% | 73% | ▲ | 99% | 93% | 99% | 83% | 101% |
| 20240730 | 3,830 | 3,830 | 3,760 | 3,790 | 19,200 | -90 | 98% | 99% | 164% | ▼ | 107% | 94% | 101% | 83% | 100% |
| 20240731 | 3,755 | 4,035 | 3,730 | 4,000 | 15,800 | 210 | 106% | 107% | 82% | ▲ | 97% | 88% | 95% | 89% | 106% |
| 20240801 | 3,995 | 3,995 | 3,830 | 3,860 | 21,000 | -140 | 97% | 97% | 133% | ▼ | 96% | 91% | 103% | 87% | 102% |
| 20240802 | 3,720 | 3,725 | 3,560 | 3,570 | 32,700 | -290 | 92% | 96% | 156% | ▼▼ | 94% | 103% | 114% | 82% | 100% |
| 20240805 | 3,360 | 3,405 | 3,100 | 3,160 | 24,500 | -410 | 89% | 94% | 75% | ▼▼▼ | 110% | 111% | 120% | 72% | 100% |
| 20240806 | 3,200 | 3,600 | 3,200 | 3,520 | 23,900 | 360 | 111% | 110% | 98% | ▲ | 105% | 113% | 119% | 82% | 111% |
| 20240807 | 3,240 | 3,580 | 3,240 | 3,395 | 21,200 | -125 | 96% | 105% | 89% | ▼ | 100% | 110% | 116% | 81% | 107% |
| 20240808 | 3,300 | 3,500 | 3,230 | 3,290 | 21,900 | -105 | 97% | 100% | 103% | ▼▼ | 103% | 114% | 115% | 78% | 104% |
| 20240809 | 3,345 | 3,535 | 3,340 | 3,450 | 37,400 | 160 | 105% | 103% | 171% | ▲ | 103% | 110% | 111% | 82% | 109% |
| 20240813 | 3,445 | 3,565 | 3,430 | 3,545 | 19,000 | 95 | 103% | 103% | 51% | ▲▲ | 102% | 102% | 107% | 85% | 112% |
| 20240814 | 3,575 | 3,645 | 3,540 | 3,645 | 12,900 | 100 | 103% | 102% | 68% | ▲▲▲ | 99% | 100% | 105% | 87% | 115% |
| 20240815 | 3,670 | 3,690 | 3,625 | 3,635 | 12,100 | -10 | 100% | 99% | 94% | ▼ | 103% | 100% | 104% | 88% | 115% |
| 20240816 | 3,705 | 3,825 | 3,705 | 3,805 | 15,300 | 170 | 105% | 103% | 126% | ▲ | 96% | 98% | 101% | 93% | 120% |
| 20240819 | 3,805 | 3,810 | 3,610 | 3,650 | 20,400 | -155 | 96% | 96% | 133% | ▼ | 100% | 101% | 105% | 91% | 116% |
| 20240820 | 3,670 | 3,670 | 3,620 | 3,660 | 16,000 | 10 | 100% | 100% | 78% | ▲ | 102% | 104% | 104% | 91% | 116% |
| 20240821 | 3,600 | 3,700 | 3,600 | 3,660 | 9,600 | 0 | 100% | 102% | 60% | -- | 101% | 102% | 108% | 92% | 116% |
| 20240822 | 3,690 | 3,710 | 3,645 | 3,710 | 7,200 | 50 | 101% | 101% | 75% | ▲ | 99% | 100% | 108% | 93% | 117% |
| 20240823 | 3,750 | 3,765 | 3,660 | 3,695 | 12,400 | -15 | 100% | 99% | 172% | ▼ | 98% | 103% | 108% | 92% | 117% |
| 20240826 | 3,730 | 3,740 | 3,615 | 3,670 | 11,100 | -25 | 99% | 98% | 90% | ▼▼ | 102% | 104% | 110% | 92% | 116% |
| 20240827 | 3,675 | 3,775 | 3,645 | 3,750 | 10,200 | 80 | 102% | 102% | 92% | ▲ | 99% | 102% | 112% | 94% | 119% |
| 20240828 | 3,765 | 3,775 | 3,705 | 3,735 | 11,200 | -15 | 100% | 99% | 110% | ▼ | 99% | 102% | 113% | 93% | 118% |
| 20240829 | 3,750 | 3,790 | 3,685 | 3,700 | 13,700 | -35 | 99% | 99% | 122% | ▼▼ | 102% | 100% | 113% | 96% | 117% |
| 20240830 | 3,740 | 3,875 | 3,700 | 3,825 | 51,700 | 125 | 103% | 102% | 377% | ▲ | 99% | 98% | 111% | 100% | 121% |
| 20240902 | 3,805 | 3,805 | 3,705 | 3,765 | 8,300 | -60 | 98% | 99% | 16% | ▼ | 102% | 98% | 112% | 98% | 119% |
| 20240903 | 3,765 | 3,865 | 3,765 | 3,840 | 16,200 | 75 | 102% | 102% | 195% | ▲ | 98% | 97% | 114% | 100% | 117% |
| 20240904 | 3,770 | 3,780 | 3,685 | 3,710 | 17,900 | -130 | 97% | 98% | 110% | ▼ | 101% | 98% | 117% | 97% | 113% |
| 20240905 | 3,705 | 3,845 | 3,620 | 3,745 | 15,000 | 35 | 101% | 101% | 84% | ▲ | 99% | 97% | 119% | 98% | 114% |
| 20240906 | 3,715 | 3,770 | 3,625 | 3,680 | 23,400 | -65 | 98% | 99% | 156% | ▼ | 101% | 103% | 123% | 96% | 107% |
| 20240909 | 3,600 | 3,640 | 3,485 | 3,640 | 13,700 | -40 | 99% | 101% | 59% | ▼▼ | 100% | 102% | 122% | 95% | 103% |
| 20240910 | 3,630 | 3,670 | 3,605 | 3,640 | 17,500 | 0 | 100% | 100% | 128% | -- | 98% | 104% | 123% | 95% | 100% |
| 20240911 | 3,615 | 3,625 | 3,495 | 3,535 | 23,700 | -105 | 97% | 98% | 135% | ▼ | 100% | 110% | 122% | 92% | 100% |
| 20240912 | 3,625 | 3,660 | 3,580 | 3,620 | 18,700 | 85 | 102% | 100% | 79% | ▲ | 101% | 111% | 122% | 94% | 102% |
| 20240913 | 3,650 | 3,690 | 3,625 | 3,690 | 40,700 | 70 | 102% | 101% | 218% | ▲▲ | 100% | 108% | 120% | 96% | 104% |
| 20240917 | 3,720 | 3,770 | 3,655 | 3,715 | 12,600 | 25 | 101% | 100% | 31% | ▲▲▲ | 99% | 107% | 119% | 97% | 105% |
| 20240918 | 3,775 | 3,775 | 3,700 | 3,755 | 13,000 | 40 | 101% | 99% | 103% | ▲▲▲▲ | 102% | 109% | 115% | 98% | 106% |
| 20240919 | 3,885 | 4,015 | 3,825 | 3,970 | 46,600 | 215 | 106% | 102% | 358% | ▲▲▲▲▲ | 100% | 105% | 111% | 100% | 112% |
| 20240920 | 4,030 | 4,085 | 3,985 | 4,035 | 34,200 | 65 | 102% | 100% | 73% | ▲▲▲▲▲▲ | 98% | 101% | 110% | 100% | 114% |
| 20240924 | 4,085 | 4,125 | 3,985 | 3,990 | 21,800 | -45 | 99% | 98% | 64% | ▼ | 100% | 103% | 111% | 99% | 113% |
| 20240925 | 4,025 | 4,060 | 3,985 | 4,040 | 28,300 | 50 | 101% | 100% | 130% | ▲ | 103% | 102% | 109% | 100% | 114% |
| 20240926 | 4,110 | 4,275 | 4,110 | 4,225 | 40,500 | 185 | 105% | 103% | 143% | ▲▲ | 97% | 101% | 105% | 100% | 120% |
| 20240927 | 4,270 | 4,270 | 4,055 | 4,135 | 36,900 | -90 | 98% | 97% | 91% | ▼ | 99% | 107% | 110% | 98% | 117% |
| 20240930 | 4,065 | 4,185 | 3,995 | 4,040 | 36,100 | -95 | 98% | 99% | 98% | ▼▼ | 102% | 110% | 110% | 96% | 114% |
| 20241001 | 4,040 | 4,160 | 4,040 | 4,130 | 14,700 | 90 | 102% | 102% | 41% | ▲ | 103% | 109% | 108% | 98% | 117% |
| 20241002 | 4,060 | 4,235 | 4,060 | 4,190 | 25,500 | 60 | 101% | 103% | 173% | ▲▲ | 100% | 103% | 102% | 99% | 119% |
| 20241003 | 4,300 | 4,330 | 4,260 | 4,295 | 21,100 | 105 | 103% | 100% | 83% | ▲▲▲ | 101% | 103% | 99% | 100% | 121% |
| 20241004 | 4,295 | 4,380 | 4,295 | 4,330 | 27,000 | 35 | 101% | 101% | 128% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 122% |
| 20241007 | 4,415 | 4,465 | 4,400 | 4,435 | 31,700 | 105 | 102% | 100% | 117% | ▲▲▲▲▲ | 100% | 103% | 0% | 100% | 125% |
| 20241008 | 4,365 | 4,425 | 4,345 | 4,385 | 16,800 | -50 | 99% | 100% | 53% | ▼ | 99% | 100% | 0% | 99% | 124% |
| 20241009 | 4,455 | 4,460 | 4,400 | 4,425 | 16,000 | 40 | 101% | 99% | 95% | ▲ | 98% | 99% | 0% | 100% | 125% |
| 20241010 | 4,470 | 4,470 | 4,285 | 4,390 | 15,000 | -35 | 99% | 98% | 94% | ▼ | 98% | 99% | 0% | 99% | 124% |
| 20241011 | 4,435 | 4,435 | 4,315 | 4,330 | 11,000 | -60 | 99% | 98% | 73% | ▼▼ | 103% | 100% | 0% | 98% | 120% |
| 20241015 | 4,360 | 4,490 | 4,300 | 4,475 | 21,300 | 145 | 103% | 103% | 194% | ▲ | 101% | 97% | 0% | 100% | 121% |
| 20241016 | 4,405 | 4,565 | 4,405 | 4,445 | 12,500 | -30 | 99% | 101% | 59% | ▼ | 100% | 96% | 0% | 99% | 120% |
| 20241017 | 4,425 | 4,510 | 4,385 | 4,405 | 12,500 | -40 | 99% | 100% | 100% | ▼▼ | 99% | 0% | 0% | 98% | 117% |
| 20241018 | 4,410 | 4,430 | 4,360 | 4,370 | 10,400 | -35 | 99% | 99% | 83% | ▼▼▼ | 99% | 0% | 0% | 98% | 110% |
| 20241021 | 4,315 | 4,325 | 4,235 | 4,265 | 9,800 | -105 | 98% | 99% | 94% | ▼▼▼▼ | 99% | 0% | 0% | 95% | 107% |
| 20241022 | 4,325 | 4,360 | 4,230 | 4,265 | 18,200 | 0 | 100% | 99% | 186% | -- | % | % | % | 95% | 107% |
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 | 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 | 2024-10-23 00:21:24 |
| 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 |
| 6351 | 2 | 適時開示情報｜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 | 2024-06-14 20:15:35 |