| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,345 | 2,348 | 2,339 | 2,346 | 2,300 | 13 | 101% | 100% | 49% | ▲ | 99% | 100% | 103% | 98% | 103% |
| 20250311 | 2,337 | 2,343 | 2,318 | 2,325 | 7,300 | -21 | 99% | 99% | 317% | ▼ | 100% | 102% | 103% | 99% | 102% |
| 20250312 | 2,326 | 2,345 | 2,323 | 2,330 | 3,700 | 5 | 100% | 100% | 51% | ▲ | 100% | 102% | 100% | 99% | 103% |
| 20250313 | 2,325 | 2,348 | 2,321 | 2,321 | 3,100 | -9 | 100% | 100% | 84% | ▼ | 101% | 102% | 98% | 99% | 101% |
| 20250314 | 2,320 | 2,341 | 2,316 | 2,341 | 6,000 | 20 | 101% | 101% | 194% | ▲ | 99% | 100% | 96% | 100% | 102% |
| 20250317 | 2,364 | 2,387 | 2,340 | 2,346 | 7,500 | 5 | 100% | 99% | 125% | ▲▲ | 100% | 99% | 95% | 100% | 102% |
| 20250318 | 2,376 | 2,376 | 2,352 | 2,372 | 14,100 | 26 | 101% | 100% | 188% | ▲▲▲ | 100% | 99% | 93% | 100% | 103% |
| 20250319 | 2,386 | 2,386 | 2,354 | 2,375 | 8,900 | 3 | 100% | 100% | 63% | ▲▲▲▲ | 99% | 101% | 95% | 100% | 103% |
| 20250321 | 2,378 | 2,378 | 2,356 | 2,361 | 6,800 | -14 | 99% | 99% | 76% | ▼ | 100% | 102% | 95% | 99% | 103% |
| 20250324 | 2,361 | 2,363 | 2,352 | 2,352 | 4,700 | -9 | 100% | 100% | 69% | ▼▼ | 100% | 99% | 96% | 99% | 102% |
| 20250325 | 2,352 | 2,352 | 2,347 | 2,347 | 5,900 | -5 | 100% | 100% | 126% | ▼▼▼ | 100% | 96% | 96% | 99% | 102% |
| 20250326 | 2,355 | 2,360 | 2,347 | 2,360 | 5,600 | 13 | 101% | 100% | 95% | ▲ | 102% | 97% | 96% | 99% | 103% |
| 20250327 | 2,350 | 2,398 | 2,348 | 2,398 | 12,000 | 38 | 102% | 102% | 214% | ▲▲ | 98% | 96% | 97% | 100% | 104% |
| 20250328 | 2,362 | 2,362 | 2,313 | 2,322 | 8,100 | -76 | 97% | 98% | 68% | ▼ | 97% | 96% | 101% | 97% | 101% |
| 20250331 | 2,318 | 2,318 | 2,251 | 2,251 | 10,900 | -71 | 97% | 97% | 135% | ▼▼ | 101% | 95% | 103% | 94% | 100% |
| 20250401 | 2,255 | 2,291 | 2,255 | 2,271 | 2,900 | 20 | 101% | 101% | 27% | ▲ | 100% | 94% | 103% | 95% | 101% |
| 20250402 | 2,265 | 2,297 | 2,262 | 2,262 | 2,300 | -9 | 100% | 100% | 79% | ▼ | 103% | 100% | 108% | 94% | 100% |
| 20250403 | 2,150 | 2,245 | 2,150 | 2,216 | 9,500 | -46 | 98% | 103% | 413% | ▼▼ | 98% | 99% | 107% | 92% | 100% |
| 20250404 | 2,182 | 2,182 | 2,115 | 2,148 | 34,100 | -68 | 97% | 98% | 359% | ▼▼▼ | 105% | 109% | 115% | 90% | 100% |
| 20250408 | 2,025 | 2,132 | 2,025 | 2,132 | 15,200 | -16 | 99% | 105% | 45% | ▼▼▼▼ | 98% | 106% | 111% | 89% | 100% |
| 20250409 | 2,101 | 2,124 | 2,045 | 2,051 | 8,400 | -81 | 96% | 98% | 55% | ▼▼▼▼▼ | 99% | 103% | 107% | 86% | 100% |
| 20250410 | 2,173 | 2,173 | 2,114 | 2,149 | 3,700 | 98 | 105% | 99% | 44% | ▲ | 101% | 102% | 109% | 90% | 105% |
| 20250411 | 2,148 | 2,190 | 2,098 | 2,165 | 4,400 | 16 | 101% | 101% | 119% | ▲▲ | 101% | 102% | 106% | 90% | 106% |
| 20250414 | 2,197 | 2,299 | 2,147 | 2,210 | 10,700 | 45 | 102% | 101% | 243% | ▲▲▲ | 101% | 102% | 105% | 92% | 108% |
| 20250415 | 2,215 | 2,254 | 2,210 | 2,228 | 7,300 | 18 | 101% | 101% | 68% | ▲▲▲▲ | 99% | 101% | 105% | 93% | 109% |
| 20250416 | 2,220 | 2,228 | 2,199 | 2,199 | 3,500 | -29 | 99% | 99% | 48% | ▼ | 100% | 102% | 106% | 92% | 107% |
| 20250417 | 2,199 | 2,207 | 2,188 | 2,197 | 1,800 | -2 | 100% | 100% | 51% | ▼▼ | 101% | 101% | 104% | 92% | 107% |
| 20250418 | 2,231 | 2,250 | 2,201 | 2,250 | 6,400 | 53 | 102% | 101% | 356% | ▲ | 99% | 101% | 102% | 94% | 110% |
| 20250421 | 2,253 | 2,253 | 2,218 | 2,222 | 4,300 | -28 | 99% | 99% | 67% | ▼ | 100% | 104% | 103% | 93% | 108% |
| 20250422 | 2,245 | 2,252 | 2,229 | 2,248 | 3,100 | 26 | 101% | 100% | 72% | ▲ | 100% | 103% | 101% | 94% | 110% |
| 20250423 | 2,257 | 2,264 | 2,248 | 2,248 | 5,600 | 0 | 100% | 100% | 181% | -- | 99% | 102% | 100% | 94% | 110% |
| 20250424 | 2,263 | 2,272 | 2,247 | 2,248 | 5,000 | 0 | 100% | 99% | 89% | -- | 101% | 102% | 100% | 94% | 110% |
| 20250425 | 2,266 | 2,290 | 2,260 | 2,282 | 7,600 | 34 | 102% | 101% | 152% | ▲ | 102% | 102% | 99% | 98% | 111% |
| 20250428 | 2,284 | 2,331 | 2,277 | 2,331 | 15,000 | 49 | 102% | 102% | 197% | ▲▲ | 99% | 99% | 97% | 100% | 114% |
| 20250430 | 2,330 | 2,333 | 2,310 | 2,311 | 5,000 | -20 | 99% | 99% | 33% | ▼ | 99% | 99% | 97% | 99% | 113% |
| 20250501 | 2,320 | 2,327 | 2,306 | 2,306 | 3,300 | -5 | 100% | 99% | 66% | ▼▼ | 100% | 100% | 98% | 99% | 112% |
| 20250502 | 2,310 | 2,399 | 2,241 | 2,320 | 40,500 | 14 | 101% | 100% | 1227% | ▲ | 100% | 98% | 97% | 100% | 113% |
| 20250507 | 2,320 | 2,323 | 2,263 | 2,318 | 19,300 | -2 | 100% | 100% | 48% | ▼ | 99% | 96% | 97% | 99% | 113% |
| 20250508 | 2,327 | 2,327 | 2,276 | 2,303 | 10,000 | -15 | 99% | 99% | 52% | ▼▼ | 100% | 98% | 97% | 99% | 112% |
| 20250509 | 2,314 | 2,388 | 2,286 | 2,307 | 34,500 | 4 | 100% | 100% | 345% | ▲ | 98% | 98% | 97% | 99% | 112% |
| 20250512 | 2,316 | 2,316 | 2,280 | 2,280 | 12,000 | -27 | 99% | 98% | 35% | ▼ | 98% | 98% | 98% | 98% | 106% |
| 20250513 | 2,295 | 2,295 | 2,244 | 2,245 | 10,400 | -35 | 98% | 98% | 87% | ▼▼ | 100% | 100% | 100% | 96% | 104% |
| 20250514 | 2,250 | 2,263 | 2,236 | 2,245 | 8,000 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 100% | 96% | 102% |
| 20250515 | 2,239 | 2,271 | 2,239 | 2,267 | 2,400 | 22 | 101% | 101% | 30% | ▲ | 100% | 100% | 99% | 97% | 103% |
| 20250516 | 2,258 | 2,266 | 2,245 | 2,251 | 5,000 | -16 | 99% | 100% | 208% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20250519 | 2,249 | 2,269 | 2,240 | 2,253 | 13,500 | 2 | 100% | 100% | 270% | ▲ | 100% | 100% | 100% | 97% | 103% |
| 20250520 | 2,254 | 2,254 | 2,233 | 2,244 | 6,300 | -9 | 100% | 100% | 47% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20250521 | 2,245 | 2,259 | 2,245 | 2,252 | 4,900 | 8 | 100% | 100% | 78% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20250522 | 2,242 | 2,252 | 2,238 | 2,242 | 4,500 | -10 | 100% | 100% | 92% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20250523 | 2,245 | 2,255 | 2,238 | 2,254 | 4,800 | 12 | 101% | 100% | 107% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20250526 | 2,253 | 2,266 | 2,242 | 2,244 | 5,100 | -10 | 100% | 100% | 106% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20250527 | 2,244 | 2,252 | 2,235 | 2,252 | 5,700 | 8 | 100% | 100% | 112% | ▲ | 99% | 99% | 0% | 97% | 100% |
| 20250528 | 2,259 | 2,259 | 2,226 | 2,242 | 5,500 | -10 | 100% | 99% | 96% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20250529 | 2,242 | 2,249 | 2,230 | 2,241 | 6,300 | -1 | 100% | 100% | 115% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250530 | 2,228 | 2,250 | 2,224 | 2,236 | 7,100 | -5 | 100% | 100% | 113% | ▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20250602 | 2,236 | 2,250 | 2,230 | 2,230 | 4,600 | -6 | 100% | 100% | 65% | ▼▼▼▼ | 101% | 100% | 0% | 96% | 100% |
| 20250603 | 2,223 | 2,249 | 2,215 | 2,245 | 10,500 | 15 | 101% | 101% | 228% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20250604 | 2,234 | 2,267 | 2,234 | 2,246 | 6,000 | 1 | 100% | 101% | 57% | ▲▲ | 100% | 0% | 0% | 97% | 101% |
| 20250605 | 2,239 | 2,245 | 2,232 | 2,234 | 7,200 | -12 | 99% | 100% | 120% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20250606 | 2,234 | 2,239 | 2,220 | 2,220 | 4,000 | -14 | 99% | 99% | 56% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,500 | 42,500 | 0 | 33,200 | 1,500 | 9,300 |
| 2025-05-23 | 2,400 | 42,100 | 0 | 33,700 | 2,400 | 8,400 |
| 2025-05-16 | 3,400 | 44,400 | 0 | 33,200 | 3,400 | 11,200 |
| 2025-05-09 | 7,300 | 45,400 | 0 | 35,700 | 7,300 | 9,700 |
| 2025-05-02 | 5,300 | 43,100 | 0 | 34,000 | 5,300 | 9,100 |
| 2025-04-25 | 1,900 | 40,600 | 0 | 32,500 | 1,900 | 8,100 |
| 2025-04-18 | 1,400 | 42,700 | 0 | 32,500 | 1,400 | 10,200 |
| 2025-04-11 | 2,000 | 42,500 | 0 | 33,100 | 2,000 | 9,400 |
| 2025-04-04 | 1,600 | 44,900 | 0 | 32,700 | 1,600 | 12,200 |
| 2025-03-28 | 2,300 | 57,800 | 500 | 32,700 | 1,800 | 25,100 |
| 2025-03-21 | 9,100 | 61,900 | 6,900 | 36,100 | 2,200 | 25,800 |
| 2025-03-14 | 6,500 | 57,700 | 4,900 | 35,800 | 1,600 | 21,900 |
| 2025-03-07 | 6,700 | 67,400 | 4,500 | 45,500 | 2,200 | 21,900 |
| 2025-02-28 | 4,500 | 68,900 | 2,300 | 46,600 | 2,200 | 22,300 |
| 2025-02-21 | 3,700 | 68,300 | 1,200 | 46,300 | 2,500 | 22,000 |
| 2025-02-14 | 3,900 | 69,100 | 1,200 | 46,800 | 2,700 | 22,300 |
| 2025-02-07 | 3,600 | 76,500 | 1,100 | 54,400 | 2,500 | 22,100 |
| 2025-01-31 | 3,700 | 53,100 | 1,100 | 39,400 | 2,600 | 13,700 |
| 2025-01-24 | 3,800 | 50,100 | 1,000 | 38,700 | 2,800 | 11,400 |
| 2025-01-17 | 4,400 | 48,900 | 1,000 | 38,700 | 3,400 | 10,200 |
| 2025-01-10 | 4,300 | 46,600 | 1,000 | 38,500 | 3,300 | 8,100 |
| 2024-12-27 | 2,000 | 50,200 | 600 | 37,300 | 1,400 | 12,900 |
| 2024-12-20 | 1,900 | 51,700 | 400 | 37,700 | 1,500 | 14,000 |
| 2024-12-13 | 1,800 | 56,700 | 400 | 37,800 | 1,400 | 18,900 |
| 2024-12-06 | 1,700 | 14,400 | 400 | 4,500 | 1,300 | 9,900 |
| 2024-11-29 | 1,800 | 19,100 | 400 | 4,800 | 1,400 | 14,300 |
| 2024-11-22 | 2,500 | 18,300 | 400 | 4,800 | 2,100 | 13,500 |
| 2024-11-15 | 2,800 | 18,000 | 400 | 5,300 | 2,400 | 12,700 |
| 2024-11-08 | 3,100 | 13,000 | 400 | 5,700 | 2,700 | 7,300 |
| 2024-11-01 | 2,100 | 11,000 | 400 | 5,000 | 1,700 | 6,000 |
| 2024-10-25 | 1,800 | 10,500 | 400 | 5,100 | 1,400 | 5,400 |
| 2024-10-18 | 2,800 | 10,600 | 400 | 5,500 | 2,400 | 5,100 |
| 2024-10-11 | 2,800 | 10,500 | 400 | 5,500 | 2,400 | 5,000 |
| 2024-10-04 | 2,800 | 10,500 | 400 | 5,300 | 2,400 | 5,200 |
| 2024-09-27 | 2,600 | 10,400 | 400 | 5,300 | 2,200 | 5,100 |
| 2024-09-20 | 2,400 | 9,500 | 1,000 | 5,400 | 1,400 | 4,100 |
| 2024-09-13 | 1,700 | 8,100 | 800 | 4,800 | 900 | 3,300 |
| 2024-09-06 | 1,400 | 7,700 | 500 | 4,500 | 900 | 3,200 |
| 2024-08-30 | 1,900 | 9,700 | 400 | 4,400 | 1,500 | 5,300 |
| 2024-08-23 | 3,700 | 10,500 | 400 | 4,400 | 3,300 | 6,100 |
| 2024-08-16 | 2,000 | 11,000 | 400 | 5,600 | 1,600 | 5,400 |
| 2024-08-09 | 2,300 | 12,200 | 400 | 6,100 | 1,900 | 6,100 |
| 2024-08-02 | 1,800 | 24,500 | 400 | 12,700 | 1,400 | 11,800 |
| 2024-07-26 | 1,800 | 26,000 | 400 | 12,900 | 1,400 | 13,100 |
| 2024-07-19 | 2,000 | 25,900 | 400 | 12,500 | 1,600 | 13,400 |
| 2024-07-12 | 2,000 | 24,700 | 400 | 12,600 | 1,600 | 12,100 |
| 2024-07-05 | 2,200 | 17,600 | 400 | 4,800 | 1,800 | 12,800 |
| 2024-06-28 | 2,000 | 16,300 | 400 | 4,600 | 1,600 | 11,700 |
| 2024-06-21 | 2,300 | 16,800 | 400 | 4,600 | 1,900 | 12,200 |
| 2024-06-14 | 2,000 | 20,700 | 400 | 6,500 | 1,600 | 14,200 |
| 2024-06-07 | 1,900 | 15,100 | 400 | 7,200 | 1,500 | 7,900 |
| 2024-05-31 | 1,600 | 11,100 | 400 | 4,600 | 1,200 | 6,500 |
| 2024-05-24 | 2,000 | 11,000 | 400 | 4,400 | 1,600 | 6,600 |
| 2024-05-17 | 3,200 | 14,900 | 400 | 7,800 | 2,800 | 7,100 |
| 2024-05-10 | 4,000 | 22,900 | 400 | 8,600 | 3,600 | 14,300 |
| 2024-05-02 | 2,800 | 26,000 | 400 | 9,600 | 2,400 | 16,400 |
| 2024-04-26 | 1,400 | 34,500 | 400 | 14,500 | 1,000 | 20,000 |
| 2024-04-19 | 2,300 | 39,100 | 400 | 16,600 | 1,900 | 22,500 |
| 2024-04-12 | 2,400 | 34,300 | 400 | 12,000 | 2,000 | 22,300 |
| 2024-04-05 | 2,000 | 34,500 | 400 | 12,200 | 1,600 | 22,300 |
| 2024-03-29 | 2,500 | 22,700 | 800 | 10,000 | 1,700 | 12,700 |
| 2024-03-22 | 158,400 | 20,300 | 151,200 | 10,100 | 7,200 | 10,200 |
| 2024-03-15 | 137,000 | 14,900 | 135,500 | 7,000 | 1,500 | 7,900 |
| 2024-03-08 | 130,700 | 15,600 | 129,400 | 6,300 | 1,300 | 9,300 |
| 2024-03-01 | 66,200 | 13,900 | 65,000 | 5,900 | 1,200 | 8,000 |
| 2024-02-22 | 22,400 | 14,900 | 21,200 | 5,600 | 1,200 | 9,300 |
| 2024-02-16 | 17,100 | 13,100 | 15,800 | 5,100 | 1,300 | 8,000 |
| 2024-02-09 | 14,000 | 9,800 | 12,600 | 3,900 | 1,400 | 5,900 |
| 2024-02-02 | 12,000 | 19,400 | 10,800 | 3,600 | 1,200 | 15,800 |
| 2024-01-26 | 10,100 | 7,600 | 9,200 | 3,300 | 900 | 4,300 |
| 2024-01-19 | 8,500 | 5,500 | 7,500 | 3,000 | 1,000 | 2,500 |
| 2024-01-12 | 7,300 | 4,400 | 6,200 | 2,600 | 1,100 | 1,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250523 | 14:00 | ツツミ | 支配株主等に関する事項について |
| 20250509 | 14:00 | ツツミ | 2025年3月期 決算短信〔日本基準〕（非連結） |
| 20250414 | 14:00 | ツツミ | 期末配当予想の修正（増配）に関するお知らせ |
| 20250310 | 14:00 | ツツミ | 役員の異動に関するお知らせ |
| 20250207 | 14:00 | ツツミ | 2025年3月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20241108 | 14:00 | ツツミ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 14:00 | ツツミ | 2025年3月期 第1四半期決算短信［日本基準］（非連結） |
| 20240809 | 14:00 | ツツミ | 業績予想の修正に関するお知らせ |
| 20240524 | 15:00 | ツツミ | 支配株主等に関する事項について |
| 20240509 | 14:00 | ツツミ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240408 | 15:00 | ツツミ | 配当予想の修正（増配）並びに株主優待制度一部変更に関するお知らせ |
| 20240209 | 14:00 | ツツミ | 2024年３月期 第３四半期決算短信 [日本基準]（非連結） |
| 20240209 | 14:00 | ツツミ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7937 | 1 | TSUTSUMI - ジュエリーツツミ公式サイト | 2025-06-07 10:25:56 |
| 7937 | 2 | 2024-06-19 08:21:10 | |
| 7937 | 2 | 2024-06-19 08:21:09 | |
| 7937 | 2 | 2024-06-19 08:21:08 | |
| 7937 | 2 | 2024-06-19 08:21:07 | |
| 7937 | 2 | 2024-06-19 08:21:05 | |
| 7937 | 2 | 2024-06-19 08:21:04 | |
| 7937 | 2 | 2024-06-19 08:21:03 | |
| 7937 | 2 | 株主総会招集ご通知 | TSUTSUMI | 2024-06-19 08:21:02 |
| 7937 | 2 | 株主優待制度 | TSUTSUMI | 2024-06-19 08:21:00 |