| 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 | 723 | 731 | 707 | 707 | 62,200 | -24 | 97% | 98% | 115% | ▼ | 98% | 99% | 97% | 97% | 109% |
| 20240726 | 712 | 717 | 695 | 699 | 28,500 | -8 | 99% | 98% | 46% | ▼▼ | 103% | 97% | 98% | 95% | 108% |
| 20240729 | 701 | 719 | 701 | 719 | 34,800 | 20 | 103% | 103% | 122% | ▲ | 97% | 86% | 96% | 98% | 111% |
| 20240730 | 717 | 720 | 694 | 694 | 79,400 | -25 | 97% | 97% | 228% | ▼ | 102% | 77% | 100% | 95% | 107% |
| 20240731 | 692 | 706 | 684 | 706 | 29,600 | 12 | 102% | 102% | 37% | ▲ | 96% | 78% | 97% | 96% | 109% |
| 20240801 | 708 | 708 | 680 | 680 | 36,700 | -26 | 96% | 96% | 124% | ▼ | 95% | 85% | 107% | 93% | 105% |
| 20240802 | 650 | 657 | 618 | 619 | 64,200 | -61 | 91% | 95% | 175% | ▼▼ | 88% | 99% | 119% | 85% | 100% |
| 20240805 | 589 | 592 | 519 | 519 | 116,800 | -100 | 84% | 88% | 182% | ▼▼▼ | 101% | 116% | 132% | 71% | 100% |
| 20240806 | 529 | 567 | 523 | 532 | 75,400 | 13 | 103% | 101% | 65% | ▲ | 107% | 124% | 135% | 73% | 103% |
| 20240807 | 519 | 561 | 519 | 553 | 117,800 | 21 | 104% | 107% | 156% | ▲▲ | 101% | 119% | 129% | 76% | 107% |
| 20240808 | 543 | 558 | 538 | 546 | 28,500 | -7 | 99% | 101% | 24% | ▼ | 105% | 113% | 126% | 75% | 105% |
| 20240809 | 554 | 589 | 554 | 583 | 51,900 | 37 | 107% | 105% | 182% | ▲ | 104% | 104% | 118% | 80% | 112% |
| 20240813 | 593 | 618 | 591 | 615 | 29,500 | 32 | 105% | 104% | 57% | ▲▲ | 105% | 103% | 114% | 84% | 118% |
| 20240814 | 614 | 653 | 610 | 645 | 111,300 | 30 | 105% | 105% | 377% | ▲▲▲ | 101% | 104% | 114% | 88% | 124% |
| 20240815 | 615 | 629 | 607 | 624 | 84,900 | -21 | 97% | 101% | 76% | ▼ | 97% | 104% | 111% | 85% | 120% |
| 20240816 | 631 | 631 | 615 | 615 | 46,500 | -9 | 99% | 97% | 55% | ▼▼ | 97% | 112% | 114% | 84% | 118% |
| 20240819 | 614 | 625 | 595 | 595 | 85,600 | -20 | 97% | 97% | 184% | ▼▼▼ | 106% | 115% | 117% | 81% | 115% |
| 20240820 | 599 | 640 | 594 | 634 | 134,900 | 39 | 107% | 106% | 158% | ▲ | 103% | 111% | 112% | 87% | 122% |
| 20240821 | 624 | 644 | 622 | 642 | 40,300 | 8 | 101% | 103% | 30% | ▲▲ | 103% | 107% | 109% | 88% | 124% |
| 20240822 | 642 | 666 | 642 | 659 | 41,100 | 17 | 103% | 103% | 102% | ▲▲▲ | 103% | 100% | 105% | 92% | 127% |
| 20240823 | 670 | 703 | 666 | 690 | 119,300 | 31 | 105% | 103% | 290% | ▲▲▲▲ | 101% | 102% | 102% | 96% | 133% |
| 20240826 | 684 | 705 | 681 | 690 | 60,700 | 0 | 100% | 101% | 51% | -- | 99% | 101% | 101% | 96% | 133% |
| 20240827 | 692 | 703 | 684 | 685 | 34,800 | -5 | 99% | 99% | 57% | ▼ | 98% | 102% | 102% | 97% | 132% |
| 20240828 | 685 | 689 | 667 | 669 | 20,300 | -16 | 98% | 98% | 58% | ▼▼ | 101% | 105% | 105% | 95% | 129% |
| 20240829 | 667 | 675 | 660 | 671 | 19,600 | 2 | 100% | 101% | 97% | ▲ | 101% | 96% | 101% | 97% | 129% |
| 20240830 | 691 | 718 | 681 | 698 | 192,300 | 27 | 104% | 101% | 981% | ▲▲ | 100% | 95% | 100% | 100% | 134% |
| 20240902 | 697 | 697 | 665 | 695 | 61,900 | -3 | 100% | 100% | 32% | ▼ | 102% | 99% | 102% | 100% | 134% |
| 20240903 | 685 | 701 | 684 | 699 | 40,800 | 4 | 101% | 102% | 66% | ▲ | 95% | 102% | 103% | 100% | 131% |
| 20240904 | 679 | 689 | 646 | 646 | 69,600 | -53 | 92% | 95% | 171% | ▼ | 102% | 108% | 109% | 92% | 118% |
| 20240905 | 645 | 670 | 636 | 661 | 58,400 | 15 | 102% | 102% | 84% | ▲ | 97% | 103% | 103% | 95% | 121% |
| 20240906 | 678 | 680 | 654 | 660 | 46,400 | -1 | 100% | 97% | 79% | ▼ | 104% | 108% | 105% | 94% | 113% |
| 20240909 | 650 | 683 | 650 | 675 | 46,200 | 15 | 102% | 104% | 100% | ▲ | 103% | 102% | 101% | 97% | 113% |
| 20240910 | 673 | 699 | 673 | 694 | 42,800 | 19 | 103% | 103% | 93% | ▲▲ | 98% | 98% | 97% | 99% | 117% |
| 20240911 | 694 | 707 | 674 | 678 | 80,000 | -16 | 98% | 98% | 187% | ▼ | 100% | 98% | 95% | 97% | 114% |
| 20240912 | 698 | 707 | 687 | 701 | 51,300 | 23 | 103% | 100% | 64% | ▲ | 98% | 99% | 95% | 100% | 118% |
| 20240913 | 701 | 702 | 687 | 687 | 46,400 | -14 | 98% | 98% | 90% | ▼ | 98% | 100% | 96% | 98% | 115% |
| 20240917 | 697 | 698 | 671 | 682 | 39,700 | -5 | 99% | 98% | 86% | ▼▼ | 99% | 102% | 97% | 97% | 108% |
| 20240918 | 687 | 701 | 672 | 678 | 26,800 | -4 | 99% | 99% | 68% | ▼▼▼ | 100% | 100% | 97% | 97% | 106% |
| 20240919 | 685 | 699 | 683 | 683 | 25,100 | 5 | 101% | 100% | 94% | ▲ | 100% | 98% | 96% | 97% | 106% |
| 20240920 | 691 | 699 | 686 | 694 | 25,300 | 11 | 102% | 100% | 101% | ▲▲ | 100% | 96% | 95% | 99% | 107% |
| 20240924 | 699 | 713 | 697 | 700 | 68,300 | 6 | 101% | 100% | 270% | ▲▲▲ | 98% | 94% | 95% | 100% | 108% |
| 20240925 | 700 | 702 | 682 | 683 | 23,900 | -17 | 98% | 98% | 35% | ▼ | 99% | 96% | 96% | 97% | 106% |
| 20240926 | 687 | 688 | 670 | 678 | 85,400 | -5 | 99% | 99% | 357% | ▼▼ | 100% | 97% | 97% | 97% | 105% |
| 20240927 | 673 | 682 | 670 | 670 | 30,700 | -8 | 99% | 100% | 36% | ▼▼▼ | 100% | 102% | 99% | 96% | 104% |
| 20240930 | 646 | 665 | 645 | 645 | 28,600 | -25 | 96% | 100% | 93% | ▼▼▼▼ | 102% | 102% | 99% | 92% | 100% |
| 20241001 | 650 | 661 | 647 | 661 | 15,500 | 16 | 102% | 102% | 54% | ▲ | 97% | 101% | 97% | 94% | 102% |
| 20241002 | 661 | 661 | 638 | 638 | 60,400 | -23 | 97% | 97% | 390% | ▼ | 101% | 103% | 99% | 91% | 100% |
| 20241003 | 648 | 660 | 648 | 654 | 36,700 | 16 | 103% | 101% | 61% | ▲ | 100% | 102% | 98% | 93% | 103% |
| 20241004 | 655 | 660 | 654 | 657 | 8,700 | 3 | 100% | 100% | 24% | ▲▲ | 101% | 100% | 94% | 94% | 103% |
| 20241007 | 660 | 666 | 656 | 666 | 22,500 | 9 | 101% | 101% | 259% | ▲▲▲ | 97% | 98% | 0% | 95% | 104% |
| 20241008 | 665 | 665 | 646 | 646 | 14,500 | -20 | 97% | 97% | 64% | ▼ | 102% | 98% | 0% | 92% | 101% |
| 20241009 | 649 | 665 | 649 | 665 | 29,200 | 19 | 103% | 102% | 201% | ▲ | 99% | 95% | 0% | 95% | 104% |
| 20241010 | 665 | 665 | 652 | 659 | 14,000 | -6 | 99% | 99% | 48% | ▼ | 99% | 94% | 0% | 94% | 103% |
| 20241011 | 657 | 657 | 652 | 652 | 4,500 | -7 | 99% | 99% | 32% | ▼▼ | 99% | 100% | 0% | 93% | 102% |
| 20241015 | 643 | 643 | 632 | 636 | 23,600 | -16 | 98% | 99% | 524% | ▼▼▼ | 101% | 103% | 0% | 91% | 100% |
| 20241016 | 623 | 639 | 623 | 629 | 18,300 | -7 | 99% | 101% | 78% | ▼▼▼▼ | 99% | 99% | 0% | 90% | 100% |
| 20241017 | 626 | 626 | 620 | 620 | 11,200 | -9 | 99% | 99% | 61% | ▼▼▼▼▼ | 100% | 0% | 0% | 89% | 100% |
| 20241018 | 617 | 622 | 610 | 617 | 13,100 | -3 | 100% | 100% | 117% | ▼▼▼▼▼▼ | 103% | 0% | 0% | 88% | 100% |
| 20241021 | 625 | 643 | 625 | 642 | 12,200 | 25 | 104% | 103% | 93% | ▲ | 96% | 0% | 0% | 92% | 104% |
| 20241022 | 645 | 645 | 619 | 620 | 15,700 | -22 | 97% | 96% | 129% | ▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,100 | 432,800 | 0 | 162,100 | 6,100 | 270,700 |
| 2024-10-11 | 8,100 | 437,100 | 0 | 159,800 | 8,100 | 277,300 |
| 2024-10-04 | 7,700 | 420,500 | 0 | 163,500 | 7,700 | 257,000 |
| 2024-09-27 | 8,100 | 403,900 | 0 | 160,400 | 8,100 | 243,500 |
| 2024-09-20 | 23,500 | 399,100 | 12,200 | 153,100 | 11,300 | 246,000 |
| 2024-09-13 | 17,700 | 402,600 | 4,500 | 151,200 | 13,200 | 251,400 |
| 2024-09-06 | 12,400 | 433,000 | 1,000 | 167,700 | 11,400 | 265,300 |
| 2024-08-30 | 20,100 | 447,000 | 0 | 191,100 | 20,100 | 255,900 |
| 2024-08-23 | 12,800 | 463,200 | 0 | 198,400 | 12,800 | 264,800 |
| 2024-08-16 | 10,900 | 514,300 | 0 | 215,100 | 10,900 | 299,200 |
| 2024-08-09 | 7,100 | 464,800 | 0 | 182,200 | 7,100 | 282,600 |
| 2024-08-02 | 6,400 | 550,500 | 0 | 212,800 | 6,400 | 337,700 |
| 2024-07-26 | 9,800 | 621,600 | 0 | 209,900 | 9,800 | 411,700 |
| 2024-07-19 | 8,500 | 625,400 | 0 | 183,800 | 8,500 | 441,600 |
| 2024-07-12 | 4,100 | 638,500 | 0 | 185,600 | 4,100 | 452,900 |
| 2024-07-05 | 3,400 | 618,600 | 0 | 165,100 | 3,400 | 453,500 |
| 2024-06-28 | 4,000 | 598,900 | 0 | 150,000 | 4,000 | 448,900 |
| 2024-06-21 | 3,800 | 594,400 | 0 | 145,900 | 3,800 | 448,500 |
| 2024-06-14 | 4,000 | 569,200 | 0 | 145,900 | 4,000 | 423,300 |
| 2024-06-07 | 4,000 | 581,600 | 0 | 149,700 | 4,000 | 431,900 |
| 2024-05-31 | 5,100 | 582,500 | 0 | 150,900 | 5,100 | 431,600 |
| 2024-05-24 | 7,900 | 578,200 | 0 | 151,400 | 7,900 | 426,800 |
| 2024-05-17 | 9,600 | 535,400 | 500 | 142,800 | 9,100 | 392,600 |
| 2024-05-10 | 6,400 | 474,100 | 0 | 150,300 | 6,400 | 323,800 |
| 2024-05-02 | 5,900 | 461,000 | 0 | 138,200 | 5,900 | 322,800 |
| 2024-04-26 | 5,800 | 465,400 | 0 | 136,000 | 5,800 | 329,400 |
| 2024-04-19 | 9,500 | 453,000 | 0 | 136,000 | 9,500 | 317,000 |
| 2024-04-12 | 10,600 | 461,300 | 0 | 134,500 | 10,600 | 326,800 |
| 2024-04-05 | 11,000 | 456,700 | 0 | 131,400 | 11,000 | 325,300 |
| 2024-03-29 | 10,800 | 465,300 | 0 | 132,800 | 10,800 | 332,500 |
| 2024-03-22 | 9,000 | 483,200 | 0 | 128,400 | 9,000 | 354,800 |
| 2024-03-15 | 8,100 | 478,000 | 0 | 122,000 | 8,100 | 356,000 |
| 2024-03-08 | 10,700 | 466,200 | 0 | 141,200 | 10,700 | 325,000 |
| 2024-03-01 | 14,900 | 444,800 | 0 | 148,400 | 14,900 | 296,400 |
| 2024-02-22 | 19,000 | 397,100 | 0 | 149,700 | 19,000 | 247,400 |
| 2024-02-16 | 20,700 | 361,100 | 0 | 130,800 | 20,700 | 230,300 |
| 2024-02-09 | 36,800 | 278,700 | 0 | 87,400 | 36,800 | 191,300 |
| 2024-02-02 | 42,600 | 325,400 | 0 | 133,100 | 42,600 | 192,300 |
| 2024-01-26 | 48,700 | 305,700 | 0 | 128,700 | 48,700 | 177,000 |
| 2024-01-19 | 45,200 | 258,000 | 0 | 77,000 | 45,200 | 181,000 |
| 2024-01-12 | 41,700 | 232,200 | 0 | 66,400 | 41,700 | 165,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | UBS AG | 39,700 | 0.45% | ▼ | -10,600 | 711 | 731 | 711 | 730 | 47,300 |
| 2024-07-18 | UBS AG | 50,300 | 0.58% | ▼ | -8,900 | 730 | 730 | 714 | 719 | 58,900 |
| 2024-07-16 | UBS AG | 59,200 | 0.68% | ▼ | -8,000 | 700 | 722 | 700 | 713 | 56,600 |
| 2024-07-11 | UBS AG | 67,200 | 0.77% | ▼ | 659 | 674 | 653 | 674 | 32,300 | |
| 2024-07-09 | UBS AG | 72,500 | 0.83% | ▲ | 5,600 | 667 | 669 | 649 | 650 | 56,500 |
| 2024-06-20 | UBS AG | 66,900 | 0.77% | ▼ | -4,700 | 617 | 652 | 617 | 648 | 42,500 |
| 2024-06-18 | UBS AG | 71,600 | 0.83% | ▲ | 3,400 | 643 | 654 | 623 | 623 | 38,900 |
| 2024-06-12 | UBS AG | 68,200 | 0.79% | ▼ | -1,000 | 657 | 665 | 652 | 657 | 9,900 |
| 2024-06-05 | UBS AG | 69,200 | 0.80% | ▲ | 4,800 | 666 | 666 | 646 | 648 | 22,700 |
| 2024-05-30 | UBS AG | 64,400 | 0.74% | ▲ | 5,600 | 631 | 644 | 631 | 633 | 36,300 |
| 2024-05-28 | UBS AG | 58,800 | 0.68% | ▼ | -5,400 | 643 | 675 | 643 | 668 | 33,600 |
| 2024-05-27 | UBS AG | 64,200 | 0.74% | ▲ | 9,000 | 639 | 646 | 627 | 646 | 23,400 |
| 2024-05-23 | UBS AG | 55,200 | 0.64% | ▲ | 4,800 | 676 | 681 | 645 | 649 | 59,500 |
| 2024-05-22 | UBS AG | 50,400 | 0.58% | ▼ | -15,300 | 659 | 698 | 655 | 683 | 60,100 |
| 2024-05-20 | UBS AG | 65,700 | 0.76% | ▼ | -27,400 | 747 | 783 | 687 | 688 | 349,900 |
| 2024-05-16 | UBS AG | 93,100 | 1.07% | ▼ | -23,300 | 719 | 771 | 695 | 750 | 278,400 |
| 2024-05-15 | UBS AG | 116,400 | 1.34% | ▲ | 726 | 749 | 702 | 748 | 264,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 13:00 | ツナグＧＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 15:00 | ツナグＧＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240829 | 15:00 | ツナグＧＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240829 | 15:00 | ツナグＧＨＤ | 株式会社アドバンスニュースの株式取得（子会社化）に関するお知らせ |
| 20240814 | 17:15 | ツナグＧＨＤ | (訂正)「2024年９月期 第3四半期決算説明資料」の一部訂正について |
| 20240814 | 15:00 | ツナグＧＨＤ | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | ツナグＧＨＤ | 2024年9月期 第3四半期決算説明資料 |
| 20240627 | 16:00 | ツナグＧＨＤ | AIGATEキャリア株式会社の株式取得（子会社化）に関するお知らせ |
| 20240627 | 16:00 | ツナグＧＨＤ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240517 | 15:00 | ツナグＧＨＤ | ＮＩＳＳＯホールディングス株式会社との資本業務提携並びに主要株主である筆頭株主及び主要株主の異動、その他の関係会社の異動に関するお知らせ |
| 20240328 | 16:45 | ツナグＧＨＤ | 2024年9月期 第1四半期決算 質疑応答集 |
| 20240214 | 15:00 | ツナグＧＨＤ | 2024年9月期 第1四半期決算短信〔日本基準〕連結 |
| 20240214 | 15:00 | ツナグＧＨＤ | 2024年9月期 第1四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6551 | 1 | 株式会社ツナググループ・ホールディングス | 2024-10-23 00:24:10 |
| 6551 | 2 | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-15 01:32:04 |
| 6551 | 2 | 免責事項 | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:22 |
| 6551 | 2 | ディスクロージャーポリシー | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:21 |
| 6551 | 2 | 電子公告 | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:20 |
| 6551 | 2 | FAQ | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:19 |
| 6551 | 2 | IRカレンダー | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:18 |
| 6551 | 2 | 株価情報 | 株式情報 | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:16 |
| 6551 | 2 | 株主メモ | 株式情報 | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:15 |
| 6551 | 2 | 株式情報 | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:14 |