| 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 | 274 | 290 | 274 | 282 | 12,500 | 10 | 104% | 103% | 625% | ▲ | 101% | 105% | 114% | 95% | 108% |
| 20240925 | 282 | 294 | 282 | 286 | 21,100 | 4 | 101% | 101% | 169% | ▲▲ | 97% | 101% | 110% | 97% | 108% |
| 20240926 | 293 | 295 | 273 | 284 | 26,700 | -2 | 99% | 97% | 127% | ▼ | 100% | 101% | 109% | 96% | 107% |
| 20240927 | 292 | 293 | 284 | 292 | 7,500 | 8 | 103% | 100% | 28% | ▲ | 100% | 102% | 109% | 99% | 110% |
| 20240930 | 292 | 292 | 285 | 291 | 4,200 | -1 | 100% | 100% | 56% | ▼ | 101% | 105% | 109% | 98% | 110% |
| 20241001 | 292 | 295 | 288 | 295 | 3,800 | 4 | 101% | 101% | 90% | ▲ | 99% | 110% | 108% | 100% | 111% |
| 20241002 | 293 | 295 | 290 | 291 | 5,200 | -4 | 99% | 99% | 137% | ▼ | 101% | 111% | 109% | 99% | 110% |
| 20241003 | 291 | 295 | 290 | 295 | 7,800 | 4 | 101% | 101% | 150% | ▲ | 101% | 109% | 107% | 100% | 111% |
| 20241004 | 295 | 297 | 295 | 297 | 3,100 | 2 | 101% | 101% | 40% | ▲▲ | 102% | 107% | 105% | 100% | 112% |
| 20241007 | 300 | 307 | 300 | 307 | 32,200 | 10 | 103% | 102% | 1039% | ▲▲▲ | 105% | 103% | 103% | 100% | 116% |
| 20241008 | 308 | 322 | 308 | 322 | 24,400 | 15 | 105% | 105% | 76% | ▲▲▲▲ | 98% | 97% | 98% | 100% | 119% |
| 20241009 | 327 | 327 | 310 | 322 | 14,200 | 0 | 100% | 98% | 58% | -- | 102% | 99% | 102% | 100% | 119% |
| 20241010 | 316 | 322 | 316 | 322 | 8,300 | 0 | 100% | 102% | 58% | -- | 98% | 96% | 102% | 100% | 119% |
| 20241011 | 325 | 325 | 317 | 317 | 20,500 | -5 | 98% | 98% | 247% | ▼ | 100% | 100% | 106% | 98% | 117% |
| 20241015 | 318 | 320 | 317 | 317 | 6,000 | 0 | 100% | 100% | 29% | -- | 98% | 99% | 121% | 98% | 117% |
| 20241016 | 320 | 321 | 310 | 313 | 23,400 | -4 | 99% | 98% | 390% | ▼ | 99% | 100% | 124% | 97% | 115% |
| 20241017 | 313 | 313 | 310 | 311 | 9,900 | -2 | 99% | 99% | 42% | ▼▼ | 99% | 100% | 124% | 97% | 114% |
| 20241018 | 312 | 312 | 309 | 309 | 7,100 | -2 | 99% | 99% | 72% | ▼▼▼ | 103% | 102% | 126% | 96% | 114% |
| 20241021 | 308 | 327 | 308 | 317 | 30,400 | 8 | 103% | 103% | 428% | ▲ | 99% | 100% | 123% | 98% | 117% |
| 20241022 | 316 | 317 | 311 | 313 | 4,200 | -4 | 99% | 99% | 14% | ▼ | 99% | 100% | 123% | 97% | 111% |
| 20241023 | 315 | 319 | 311 | 311 | 5,400 | -2 | 99% | 99% | 129% | ▼▼ | 99% | 101% | 124% | 97% | 110% |
| 20241024 | 313 | 313 | 311 | 311 | 400 | 0 | 100% | 99% | 7% | -- | 101% | 102% | 125% | 97% | 110% |
| 20241025 | 311 | 314 | 311 | 314 | 3,600 | 3 | 101% | 101% | 900% | ▲ | 99% | 98% | 121% | 98% | 108% |
| 20241028 | 320 | 320 | 315 | 316 | 2,000 | 2 | 101% | 99% | 56% | ▲▲ | 99% | 99% | 122% | 98% | 109% |
| 20241029 | 318 | 318 | 314 | 314 | 300 | -2 | 99% | 99% | 15% | ▼ | 99% | 99% | 110% | 98% | 108% |
| 20241030 | 318 | 318 | 316 | 316 | 1,500 | 2 | 101% | 99% | 500% | ▲ | 98% | 100% | 109% | 98% | 109% |
| 20241031 | 321 | 321 | 314 | 314 | 4,500 | -2 | 99% | 98% | 300% | ▼ | 100% | 103% | 112% | 98% | 106% |
| 20241101 | 313 | 317 | 313 | 313 | 3,200 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 106% | 112% | 97% | 105% |
| 20241105 | 313 | 318 | 313 | 314 | 2,500 | 1 | 100% | 100% | 78% | ▲ | 99% | 107% | 111% | 98% | 102% |
| 20241106 | 315 | 316 | 312 | 313 | 4,300 | -1 | 100% | 99% | 172% | ▼ | 101% | 123% | 111% | 97% | 101% |
| 20241107 | 316 | 323 | 316 | 320 | 26,500 | 7 | 102% | 101% | 616% | ▲ | 102% | 123% | 111% | 99% | 104% |
| 20241108 | 316 | 321 | 316 | 321 | 6,400 | 1 | 100% | 102% | 24% | ▲▲ | 100% | 102% | 106% | 100% | 104% |
| 20241111 | 332 | 343 | 316 | 333 | 53,100 | 12 | 104% | 100% | 830% | ▲▲▲ | 101% | 101% | 104% | 100% | 108% |
| 20241112 | 335 | 338 | 330 | 338 | 7,200 | 5 | 102% | 101% | 14% | ▲▲▲▲ | 114% | 99% | 104% | 100% | 109% |
| 20241113 | 339 | 400 | 339 | 388 | 185,100 | 50 | 115% | 114% | 2571% | ▲▲▲▲▲ | 100% | 99% | 104% | 100% | 126% |
| 20241114 | 338 | 348 | 332 | 338 | 288,500 | -50 | 87% | 100% | 156% | ▼ | 101% | 99% | 107% | 87% | 109% |
| 20241115 | 337 | 343 | 330 | 339 | 136,400 | 1 | 100% | 101% | 47% | ▲ | 101% | 103% | 108% | 87% | 110% |
| 20241118 | 333 | 345 | 333 | 335 | 166,900 | -4 | 99% | 101% | 122% | ▼ | 99% | 103% | 106% | 86% | 108% |
| 20241119 | 341 | 344 | 336 | 336 | 17,200 | 1 | 100% | 99% | 10% | ▲ | 98% | 104% | 107% | 87% | 108% |
| 20241120 | 336 | 344 | 329 | 330 | 17,900 | -6 | 98% | 98% | 104% | ▼ | 100% | 102% | 108% | 85% | 106% |
| 20241121 | 332 | 339 | 332 | 332 | 15,700 | 2 | 101% | 100% | 88% | ▲ | 103% | 101% | 108% | 86% | 107% |
| 20241122 | 334 | 344 | 334 | 343 | 9,500 | 11 | 103% | 103% | 61% | ▲▲ | 102% | 96% | 105% | 88% | 110% |
| 20241125 | 344 | 355 | 344 | 351 | 23,800 | 8 | 102% | 102% | 251% | ▲▲▲ | 97% | 96% | 103% | 90% | 112% |
| 20241126 | 350 | 350 | 339 | 339 | 11,000 | -12 | 97% | 97% | 46% | ▼ | 98% | 99% | 105% | 87% | 108% |
| 20241127 | 344 | 344 | 334 | 338 | 7,400 | -1 | 100% | 98% | 67% | ▼▼ | 98% | 101% | 107% | 87% | 108% |
| 20241128 | 337 | 339 | 327 | 331 | 5,800 | -7 | 98% | 98% | 78% | ▼▼▼ | 99% | 104% | 108% | 85% | 106% |
| 20241129 | 332 | 335 | 328 | 328 | 3,100 | -3 | 99% | 99% | 53% | ▼▼▼▼ | 100% | 103% | 107% | 85% | 105% |
| 20241202 | 336 | 337 | 332 | 336 | 6,400 | 8 | 102% | 100% | 206% | ▲ | 102% | 104% | 107% | 87% | 107% |
| 20241203 | 335 | 342 | 335 | 342 | 9,200 | 6 | 102% | 102% | 144% | ▲▲ | 99% | 104% | 106% | 88% | 109% |
| 20241204 | 340 | 341 | 334 | 338 | 9,700 | -4 | 99% | 99% | 105% | ▼ | 101% | 103% | 105% | 87% | 106% |
| 20241205 | 342 | 348 | 342 | 345 | 9,900 | 7 | 102% | 101% | 102% | ▲ | 98% | 104% | 104% | 89% | 107% |
| 20241206 | 345 | 345 | 337 | 337 | 6,900 | -8 | 98% | 98% | 70% | ▼ | 102% | 106% | 0% | 87% | 103% |
| 20241209 | 340 | 350 | 334 | 347 | 30,100 | 10 | 103% | 102% | 436% | ▲ | 100% | 102% | 0% | 89% | 106% |
| 20241210 | 353 | 355 | 350 | 352 | 12,500 | 5 | 101% | 100% | 42% | ▲▲ | 99% | 101% | 0% | 91% | 107% |
| 20241211 | 354 | 354 | 340 | 351 | 8,300 | -1 | 100% | 99% | 66% | ▼ | 102% | 101% | 0% | 100% | 107% |
| 20241212 | 354 | 360 | 354 | 360 | 14,200 | 9 | 103% | 102% | 171% | ▲ | 100% | 101% | 0% | 100% | 110% |
| 20241213 | 358 | 359 | 351 | 359 | 14,800 | -1 | 100% | 100% | 104% | ▼ | 100% | 101% | 0% | 100% | 109% |
| 20241216 | 358 | 360 | 355 | 359 | 16,600 | 0 | 100% | 100% | 112% | -- | 98% | 101% | 0% | 100% | 109% |
| 20241217 | 358 | 358 | 350 | 350 | 4,600 | -9 | 97% | 98% | 28% | ▼ | 102% | 0% | 0% | 97% | 107% |
| 20241218 | 349 | 357 | 349 | 356 | 14,100 | 6 | 102% | 102% | 307% | ▲ | 102% | 0% | 0% | 99% | 109% |
| 20241219 | 353 | 360 | 348 | 360 | 13,800 | 4 | 101% | 102% | 98% | ▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241220 | 357 | 361 | 357 | 360 | 14,200 | 0 | 100% | 101% | 103% | -- | % | % | % | 100% | 110% |
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 | 0 | 94,800 | 0 | 57,500 | 0 | 37,300 |
| 2024-12-06 | 0 | 99,400 | 0 | 58,900 | 0 | 40,500 |
| 2024-11-29 | 0 | 108,100 | 0 | 60,600 | 0 | 47,500 |
| 2024-11-22 | 0 | 111,500 | 0 | 62,700 | 0 | 48,800 |
| 2024-11-15 | 0 | 113,000 | 0 | 62,900 | 0 | 50,100 |
| 2024-11-08 | 0 | 150,800 | 0 | 76,900 | 0 | 73,900 |
| 2024-11-01 | 0 | 148,100 | 0 | 74,700 | 0 | 73,400 |
| 2024-10-25 | 0 | 149,900 | 0 | 74,200 | 0 | 75,700 |
| 2024-10-18 | 0 | 157,500 | 0 | 73,700 | 0 | 83,800 |
| 2024-10-11 | 0 | 160,100 | 0 | 73,200 | 0 | 86,900 |
| 2024-10-04 | 0 | 176,300 | 0 | 77,100 | 0 | 99,200 |
| 2024-09-27 | 0 | 183,400 | 0 | 78,600 | 0 | 104,800 |
| 2024-09-20 | 0 | 176,700 | 0 | 88,300 | 0 | 88,400 |
| 2024-09-13 | 0 | 177,500 | 0 | 89,200 | 0 | 88,300 |
| 2024-09-06 | 0 | 189,600 | 0 | 96,000 | 0 | 93,600 |
| 2024-08-30 | 0 | 188,000 | 0 | 92,400 | 0 | 95,600 |
| 2024-08-23 | 0 | 181,900 | 0 | 81,100 | 0 | 100,800 |
| 2024-08-16 | 0 | 177,400 | 0 | 81,000 | 0 | 96,400 |
| 2024-08-09 | 0 | 188,000 | 0 | 82,000 | 0 | 106,000 |
| 2024-08-02 | 0 | 213,400 | 0 | 119,700 | 0 | 93,700 |
| 2024-07-26 | 0 | 226,000 | 0 | 119,000 | 0 | 107,000 |
| 2024-07-19 | 0 | 228,700 | 0 | 118,700 | 0 | 110,000 |
| 2024-07-12 | 0 | 231,300 | 0 | 118,600 | 0 | 112,700 |
| 2024-07-05 | 0 | 221,300 | 0 | 121,600 | 0 | 99,700 |
| 2024-06-28 | 0 | 232,800 | 0 | 122,700 | 0 | 110,100 |
| 2024-06-21 | 0 | 226,600 | 0 | 114,400 | 0 | 112,200 |
| 2024-06-14 | 0 | 225,000 | 0 | 112,200 | 0 | 112,800 |
| 2024-06-07 | 0 | 223,400 | 0 | 111,300 | 0 | 112,100 |
| 2024-05-31 | 0 | 249,000 | 0 | 132,400 | 0 | 116,600 |
| 2024-05-24 | 0 | 261,900 | 0 | 134,800 | 0 | 127,100 |
| 2024-05-17 | 0 | 261,800 | 0 | 136,500 | 0 | 125,300 |
| 2024-05-10 | 0 | 311,900 | 0 | 112,400 | 0 | 199,500 |
| 2024-05-02 | 0 | 255,300 | 0 | 86,800 | 0 | 168,500 |
| 2024-04-26 | 0 | 253,000 | 0 | 82,500 | 0 | 170,500 |
| 2024-04-19 | 0 | 249,800 | 0 | 83,800 | 0 | 166,000 |
| 2024-04-12 | 0 | 237,800 | 0 | 83,500 | 0 | 154,300 |
| 2024-04-05 | 0 | 230,700 | 0 | 84,600 | 0 | 146,100 |
| 2024-03-29 | 0 | 229,600 | 0 | 87,500 | 0 | 142,100 |
| 2024-03-22 | 0 | 234,000 | 0 | 87,800 | 0 | 146,200 |
| 2024-03-15 | 0 | 242,700 | 0 | 89,600 | 0 | 153,100 |
| 2024-03-08 | 0 | 249,800 | 0 | 82,700 | 0 | 167,100 |
| 2024-03-01 | 0 | 258,300 | 0 | 86,100 | 0 | 172,200 |
| 2024-02-22 | 0 | 290,700 | 0 | 121,000 | 0 | 169,700 |
| 2024-02-16 | 0 | 295,900 | 0 | 121,800 | 0 | 174,100 |
| 2024-02-09 | 0 | 380,500 | 0 | 111,500 | 0 | 269,000 |
| 2024-02-02 | 0 | 368,100 | 0 | 113,300 | 0 | 254,800 |
| 2024-01-26 | 0 | 396,400 | 0 | 120,500 | 0 | 275,900 |
| 2024-01-19 | 0 | 374,200 | 0 | 108,900 | 0 | 265,300 |
| 2024-01-12 | 0 | 434,000 | 0 | 108,600 | 0 | 325,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 14:00 | タツミ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 14:00 | タツミ | 営業外収益(為替差益)の計上に関するお知らせ |
| 20240619 | 15:00 | タツミ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240619 | 15:00 | タツミ | 支配株主等に関する事項について |
| 20240509 | 14:00 | タツミ | 取締役人事に関するお知らせ |
| 20240509 | 14:00 | タツミ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240509 | 14:00 | タツミ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240509 | 14:00 | タツミ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240509 | 14:00 | タツミ | 2024年３月期（連結・個別）通期業績予想と実績値との差異、営業外収益の計上及び剰余金の配当（無配）に関するお知らせ |
| 20240213 | 14:00 | タツミ | 営業外費用(為替差損)の計上に関するお知らせ |
| 20240213 | 14:00 | タツミ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 7268 | 2 | 株主・投資家情報 - ニュースリリース ｜ 株式会社タツミ | 2024-06-15 02:51:20 |