| 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 | 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% | 100% | 100% | 121% |
| 20241004 | 4,295 | 4,380 | 4,295 | 4,330 | 27,000 | 35 | 101% | 101% | 128% | ▲▲▲▲ | 100% | 99% | 98% | 100% | 122% |
| 20241007 | 4,415 | 4,465 | 4,400 | 4,435 | 31,700 | 105 | 102% | 100% | 117% | ▲▲▲▲▲ | 100% | 103% | 99% | 100% | 125% |
| 20241008 | 4,365 | 4,425 | 4,345 | 4,385 | 16,800 | -50 | 99% | 100% | 53% | ▼ | 99% | 100% | 97% | 99% | 124% |
| 20241009 | 4,455 | 4,460 | 4,400 | 4,425 | 16,000 | 40 | 101% | 99% | 95% | ▲ | 98% | 99% | 96% | 100% | 125% |
| 20241010 | 4,470 | 4,470 | 4,285 | 4,390 | 15,000 | -35 | 99% | 98% | 94% | ▼ | 98% | 99% | 97% | 99% | 124% |
| 20241011 | 4,435 | 4,435 | 4,315 | 4,330 | 11,000 | -60 | 99% | 98% | 73% | ▼▼ | 103% | 100% | 99% | 98% | 120% |
| 20241015 | 4,360 | 4,490 | 4,300 | 4,475 | 21,300 | 145 | 103% | 103% | 194% | ▲ | 101% | 97% | 98% | 100% | 121% |
| 20241016 | 4,405 | 4,565 | 4,405 | 4,445 | 12,500 | -30 | 99% | 101% | 59% | ▼ | 100% | 96% | 97% | 99% | 120% |
| 20241017 | 4,425 | 4,510 | 4,385 | 4,405 | 12,500 | -40 | 99% | 100% | 100% | ▼▼ | 99% | 93% | 96% | 98% | 117% |
| 20241018 | 4,410 | 4,430 | 4,360 | 4,370 | 10,400 | -35 | 99% | 99% | 83% | ▼▼▼ | 99% | 94% | 98% | 98% | 110% |
| 20241021 | 4,315 | 4,325 | 4,235 | 4,265 | 9,800 | -105 | 98% | 99% | 94% | ▼▼▼▼ | 99% | 97% | 98% | 95% | 107% |
| 20241022 | 4,325 | 4,360 | 4,230 | 4,265 | 18,200 | 0 | 100% | 99% | 186% | -- | 96% | 100% | 100% | 95% | 107% |
| 20241023 | 4,265 | 4,265 | 4,055 | 4,085 | 29,800 | -180 | 96% | 96% | 164% | ▼ | 101% | 106% | 103% | 91% | 101% |
| 20241024 | 4,030 | 4,105 | 4,010 | 4,065 | 20,800 | -20 | 100% | 101% | 70% | ▼▼ | 99% | 105% | 98% | 91% | 101% |
| 20241025 | 4,105 | 4,105 | 3,985 | 4,060 | 18,500 | -5 | 100% | 99% | 89% | ▼▼▼ | 103% | 106% | 99% | 91% | 100% |
| 20241028 | 4,060 | 4,265 | 4,060 | 4,195 | 14,200 | 135 | 103% | 103% | 77% | ▲ | 102% | 99% | 91% | 94% | 104% |
| 20241029 | 4,215 | 4,300 | 4,175 | 4,285 | 15,600 | 90 | 102% | 102% | 110% | ▲▲ | 99% | 97% | 89% | 96% | 106% |
| 20241030 | 4,300 | 4,425 | 4,255 | 4,265 | 60,700 | -20 | 100% | 99% | 389% | ▼ | 101% | 100% | 90% | 95% | 105% |
| 20241031 | 4,260 | 4,370 | 4,245 | 4,310 | 21,300 | 45 | 101% | 101% | 35% | ▲ | 98% | 100% | 90% | 96% | 106% |
| 20241101 | 4,255 | 4,335 | 4,155 | 4,155 | 21,200 | -155 | 96% | 98% | 100% | ▼ | 102% | 101% | 92% | 93% | 102% |
| 20241105 | 4,100 | 4,250 | 4,050 | 4,185 | 21,100 | 30 | 101% | 102% | 100% | ▲ | 99% | 95% | 90% | 94% | 103% |
| 20241106 | 4,205 | 4,290 | 4,095 | 4,160 | 17,000 | -25 | 99% | 99% | 81% | ▼ | 103% | 97% | 91% | 93% | 102% |
| 20241107 | 4,140 | 4,285 | 4,110 | 4,250 | 26,500 | 90 | 102% | 103% | 156% | ▲ | 99% | 90% | 90% | 95% | 105% |
| 20241108 | 4,190 | 4,275 | 4,135 | 4,140 | 21,200 | -110 | 97% | 99% | 80% | ▼ | 102% | 97% | 96% | 93% | 102% |
| 20241111 | 3,930 | 4,245 | 3,860 | 4,005 | 42,300 | -135 | 97% | 102% | 200% | ▼▼ | 100% | 96% | 92% | 89% | 100% |
| 20241112 | 4,005 | 4,095 | 3,940 | 4,015 | 36,600 | 10 | 100% | 100% | 87% | ▲ | 93% | 95% | 91% | 90% | 100% |
| 20241113 | 4,035 | 4,035 | 3,745 | 3,765 | 39,900 | -250 | 94% | 93% | 109% | ▼ | 99% | 98% | 97% | 85% | 100% |
| 20241114 | 3,820 | 3,820 | 3,745 | 3,775 | 22,000 | 10 | 100% | 99% | 55% | ▲ | 100% | 97% | 96% | 86% | 100% |
| 20241115 | 3,845 | 3,880 | 3,755 | 3,830 | 20,100 | 55 | 101% | 100% | 91% | ▲▲ | 100% | 97% | 96% | 88% | 102% |
| 20241118 | 3,830 | 3,850 | 3,790 | 3,835 | 15,900 | 5 | 100% | 100% | 79% | ▲▲▲ | 98% | 99% | 96% | 89% | 102% |
| 20241119 | 3,835 | 3,890 | 3,755 | 3,755 | 58,800 | -80 | 98% | 98% | 370% | ▼ | 98% | 101% | 97% | 87% | 100% |
| 20241120 | 3,735 | 3,770 | 3,670 | 3,670 | 21,900 | -85 | 98% | 98% | 37% | ▼▼ | 102% | 101% | 95% | 85% | 100% |
| 20241121 | 3,670 | 3,730 | 3,665 | 3,730 | 15,800 | 60 | 102% | 102% | 72% | ▲ | 99% | 98% | 91% | 87% | 102% |
| 20241122 | 3,730 | 3,800 | 3,695 | 3,705 | 11,400 | -25 | 99% | 99% | 72% | ▼ | 101% | 97% | 90% | 86% | 101% |
| 20241125 | 3,760 | 3,785 | 3,720 | 3,785 | 31,300 | 80 | 102% | 101% | 275% | ▲ | 98% | 95% | 89% | 88% | 103% |
| 20241126 | 3,770 | 3,820 | 3,675 | 3,695 | 21,100 | -90 | 98% | 98% | 67% | ▼ | 98% | 100% | 91% | 86% | 101% |
| 20241127 | 3,705 | 3,765 | 3,600 | 3,625 | 23,200 | -70 | 98% | 98% | 110% | ▼▼ | 101% | 102% | 93% | 84% | 100% |
| 20241128 | 3,615 | 3,675 | 3,585 | 3,645 | 20,700 | 20 | 101% | 101% | 89% | ▲ | 98% | 99% | 91% | 85% | 101% |
| 20241129 | 3,645 | 3,645 | 3,575 | 3,575 | 22,500 | -70 | 98% | 98% | 109% | ▼ | 100% | 98% | 91% | 84% | 100% |
| 20241202 | 3,575 | 3,640 | 3,535 | 3,575 | 25,000 | 0 | 100% | 100% | 111% | -- | 104% | 95% | 89% | 84% | 100% |
| 20241203 | 3,555 | 3,720 | 3,550 | 3,690 | 37,300 | 115 | 103% | 104% | 149% | ▲ | 98% | 91% | 85% | 87% | 103% |
| 20241204 | 3,690 | 3,715 | 3,605 | 3,605 | 19,900 | -85 | 98% | 98% | 53% | ▼ | 97% | 93% | 87% | 85% | 101% |
| 20241205 | 3,605 | 3,605 | 3,485 | 3,500 | 18,800 | -105 | 97% | 97% | 94% | ▼▼ | 95% | 95% | 88% | 85% | 100% |
| 20241206 | 3,550 | 3,550 | 3,385 | 3,385 | 18,500 | -115 | 97% | 95% | 98% | ▼▼▼ | 98% | 98% | 0% | 84% | 100% |
| 20241209 | 3,430 | 3,430 | 3,370 | 3,375 | 37,000 | -10 | 100% | 98% | 200% | ▼▼▼▼ | 99% | 98% | 0% | 84% | 100% |
| 20241210 | 3,400 | 3,405 | 3,335 | 3,360 | 28,800 | -15 | 100% | 99% | 78% | ▼▼▼▼▼ | 99% | 97% | 0% | 88% | 100% |
| 20241211 | 3,360 | 3,385 | 3,315 | 3,335 | 22,200 | -25 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 99% | 94% | 0% | 87% | 100% |
| 20241212 | 3,385 | 3,405 | 3,335 | 3,365 | 28,200 | 30 | 101% | 99% | 127% | ▲ | 100% | 94% | 0% | 88% | 101% |
| 20241213 | 3,330 | 3,400 | 3,280 | 3,315 | 26,400 | -50 | 99% | 100% | 94% | ▼ | 98% | 94% | 0% | 86% | 100% |
| 20241216 | 3,320 | 3,320 | 3,270 | 3,270 | 22,500 | -45 | 99% | 98% | 85% | ▼▼ | 96% | 95% | 0% | 86% | 100% |
| 20241217 | 3,300 | 3,300 | 3,160 | 3,175 | 55,300 | -95 | 97% | 96% | 246% | ▼▼▼ | 99% | 0% | 0% | 84% | 100% |
| 20241218 | 3,165 | 3,165 | 3,105 | 3,120 | 40,400 | -55 | 98% | 99% | 73% | ▼▼▼▼ | 100% | 0% | 0% | 82% | 100% |
| 20241219 | 3,050 | 3,135 | 3,015 | 3,065 | 53,300 | -55 | 98% | 100% | 132% | ▼▼▼▼▼ | 101% | 0% | 0% | 81% | 100% |
| 20241220 | 3,095 | 3,215 | 3,090 | 3,125 | 90,400 | 60 | 102% | 101% | 170% | ▲ | % | % | % | 83% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 | 2024-12-21 09:28:26 |
| 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 |