| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,069 | 1,080 | 1,069 | 1,071 | 2,400 | 2 | 100% | 100% | 49% | ▲▲▲ | 101% | 106% | 114% | 97% | 108% |
| 20250212 | 1,071 | 1,080 | 1,071 | 1,080 | 1,200 | 9 | 101% | 101% | 50% | ▲▲▲▲ | 101% | 104% | 114% | 99% | 109% |
| 20250213 | 1,085 | 1,095 | 1,085 | 1,093 | 1,200 | 13 | 101% | 101% | 100% | ▲▲▲▲▲ | 101% | 105% | 113% | 100% | 110% |
| 20250214 | 1,093 | 1,110 | 1,090 | 1,100 | 3,200 | 7 | 101% | 101% | 267% | ▲▲▲▲▲▲ | 102% | 108% | 113% | 100% | 111% |
| 20250217 | 1,097 | 1,119 | 1,091 | 1,119 | 5,100 | 19 | 102% | 102% | 159% | ▲▲▲▲▲▲▲ | 101% | 106% | 111% | 100% | 113% |
| 20250218 | 1,119 | 1,133 | 1,109 | 1,133 | 5,900 | 14 | 101% | 101% | 116% | ▲▲▲▲▲▲▲▲ | 99% | 106% | 109% | 100% | 114% |
| 20250219 | 1,133 | 1,139 | 1,120 | 1,127 | 4,500 | -6 | 99% | 99% | 76% | ▼ | 102% | 106% | 110% | 99% | 114% |
| 20250220 | 1,127 | 1,160 | 1,127 | 1,150 | 7,800 | 23 | 102% | 102% | 173% | ▲ | 101% | 102% | 106% | 100% | 116% |
| 20250225 | 1,174 | 1,181 | 1,164 | 1,181 | 3,000 | 31 | 103% | 101% | 38% | ▲▲ | 100% | 102% | 106% | 100% | 119% |
| 20250226 | 1,181 | 1,200 | 1,171 | 1,184 | 9,000 | 3 | 100% | 100% | 300% | ▲▲▲ | 100% | 101% | 105% | 100% | 119% |
| 20250227 | 1,203 | 1,210 | 1,177 | 1,200 | 2,100 | 16 | 101% | 100% | 23% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 121% |
| 20250228 | 1,204 | 1,205 | 1,177 | 1,200 | 2,100 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 105% | 100% | 121% |
| 20250303 | 1,204 | 1,212 | 1,200 | 1,200 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 105% | 100% | 121% |
| 20250304 | 1,200 | 1,212 | 1,200 | 1,203 | 1,800 | 3 | 100% | 100% | 113% | ▲ | 102% | 102% | 105% | 100% | 118% |
| 20250305 | 1,200 | 1,218 | 1,200 | 1,218 | 1,600 | 15 | 101% | 102% | 89% | ▲▲ | 101% | 100% | 104% | 100% | 118% |
| 20250306 | 1,218 | 1,226 | 1,207 | 1,226 | 4,000 | 8 | 101% | 101% | 250% | ▲▲▲ | 100% | 99% | 104% | 100% | 119% |
| 20250307 | 1,221 | 1,226 | 1,202 | 1,220 | 3,400 | -6 | 100% | 100% | 85% | ▼ | 99% | 101% | 103% | 100% | 118% |
| 20250310 | 1,228 | 1,230 | 1,220 | 1,220 | 1,800 | 0 | 100% | 99% | 53% | -- | 100% | 101% | 104% | 100% | 116% |
| 20250311 | 1,220 | 1,220 | 1,201 | 1,215 | 2,000 | -5 | 100% | 100% | 111% | ▼ | 101% | 102% | 105% | 99% | 114% |
| 20250312 | 1,204 | 1,229 | 1,204 | 1,213 | 3,300 | -2 | 100% | 101% | 165% | ▼▼ | 100% | 101% | 99% | 99% | 113% |
| 20250313 | 1,211 | 1,231 | 1,209 | 1,210 | 3,100 | -3 | 100% | 100% | 94% | ▼▼▼ | 102% | 102% | 99% | 99% | 112% |
| 20250314 | 1,210 | 1,237 | 1,210 | 1,237 | 4,100 | 27 | 102% | 102% | 132% | ▲ | 100% | 101% | 97% | 100% | 113% |
| 20250317 | 1,236 | 1,240 | 1,230 | 1,231 | 2,600 | -6 | 100% | 100% | 63% | ▼ | 99% | 101% | 97% | 100% | 112% |
| 20250318 | 1,238 | 1,240 | 1,225 | 1,225 | 3,500 | -6 | 100% | 99% | 135% | ▼▼ | 100% | 102% | 98% | 99% | 109% |
| 20250319 | 1,225 | 1,230 | 1,223 | 1,228 | 1,600 | 3 | 100% | 100% | 46% | ▲ | 100% | 103% | 98% | 99% | 109% |
| 20250321 | 1,229 | 1,235 | 1,220 | 1,230 | 2,300 | 2 | 100% | 100% | 144% | ▲▲ | 101% | 103% | 98% | 99% | 109% |
| 20250324 | 1,230 | 1,245 | 1,226 | 1,245 | 5,300 | 15 | 101% | 101% | 230% | ▲▲▲ | 100% | 96% | 96% | 100% | 108% |
| 20250325 | 1,245 | 1,248 | 1,232 | 1,247 | 2,300 | 2 | 100% | 100% | 43% | ▲▲▲▲ | 101% | 96% | 96% | 100% | 106% |
| 20250326 | 1,248 | 1,255 | 1,242 | 1,255 | 3,900 | 8 | 101% | 101% | 170% | ▲▲▲▲▲ | 101% | 94% | 96% | 100% | 106% |
| 20250327 | 1,255 | 1,266 | 1,250 | 1,265 | 5,100 | 10 | 101% | 101% | 131% | ▲▲▲▲▲▲ | 102% | 100% | 102% | 100% | 105% |
| 20250328 | 1,182 | 1,225 | 1,153 | 1,200 | 11,600 | -65 | 95% | 102% | 227% | ▼ | 102% | 98% | 103% | 95% | 100% |
| 20250331 | 1,170 | 1,200 | 1,150 | 1,192 | 4,200 | -8 | 99% | 102% | 36% | ▼▼ | 100% | 99% | 103% | 94% | 100% |
| 20250401 | 1,178 | 1,198 | 1,160 | 1,182 | 4,000 | -10 | 99% | 100% | 95% | ▼▼▼ | 102% | 102% | 107% | 93% | 100% |
| 20250402 | 1,152 | 1,182 | 1,142 | 1,180 | 2,400 | -2 | 100% | 102% | 60% | ▼▼▼▼ | 100% | 104% | 107% | 93% | 100% |
| 20250403 | 1,150 | 1,150 | 1,135 | 1,148 | 400 | -32 | 97% | 100% | 17% | ▼▼▼▼▼ | 103% | 107% | 110% | 91% | 100% |
| 20250404 | 1,118 | 1,159 | 1,089 | 1,150 | 7,000 | 2 | 100% | 103% | 1750% | ▲ | 99% | 101% | 104% | 91% | 100% |
| 20250408 | 1,188 | 1,194 | 1,128 | 1,171 | 5,600 | 21 | 102% | 99% | 80% | ▲▲ | 100% | 108% | 112% | 93% | 102% |
| 20250409 | 1,111 | 1,111 | 1,111 | 1,111 | 100 | -60 | 95% | 100% | 2% | ▼ | 102% | 102% | 106% | 88% | 100% |
| 20250410 | 1,171 | 1,200 | 1,170 | 1,200 | 4,800 | 89 | 108% | 102% | 4800% | ▲ | 96% | 100% | 104% | 95% | 108% |
| 20250411 | 1,198 | 1,199 | 1,154 | 1,154 | 1,200 | -46 | 96% | 96% | 25% | ▼ | 101% | 101% | 105% | 91% | 104% |
| 20250414 | 1,184 | 1,200 | 1,183 | 1,200 | 1,200 | 46 | 104% | 101% | 100% | ▲ | 99% | 100% | 104% | 95% | 108% |
| 20250415 | 1,197 | 1,202 | 1,177 | 1,180 | 1,600 | -20 | 98% | 99% | 133% | ▼ | 100% | 100% | 104% | 93% | 106% |
| 20250417 | 1,200 | 1,200 | 1,200 | 1,200 | 200 | 20 | 102% | 100% | 13% | ▲ | 100% | 100% | 104% | 95% | 108% |
| 20250418 | 1,200 | 1,201 | 1,168 | 1,198 | 1,800 | -2 | 100% | 100% | 900% | ▼ | 102% | 100% | 99% | 95% | 108% |
| 20250421 | 1,175 | 1,200 | 1,175 | 1,200 | 2,100 | 2 | 100% | 102% | 117% | ▲ | 99% | 100% | 0% | 95% | 108% |
| 20250422 | 1,200 | 1,297 | 1,140 | 1,192 | 14,700 | -8 | 99% | 99% | 700% | ▼ | 101% | 102% | 0% | 94% | 107% |
| 20250423 | 1,192 | 1,200 | 1,192 | 1,200 | 900 | 8 | 101% | 101% | 6% | ▲ | 99% | 102% | 0% | 95% | 108% |
| 20250424 | 1,191 | 1,200 | 1,180 | 1,180 | 500 | -20 | 98% | 99% | 56% | ▼ | 97% | 102% | 0% | 93% | 106% |
| 20250425 | 1,202 | 1,202 | 1,161 | 1,161 | 800 | -19 | 98% | 97% | 160% | ▼▼ | 103% | 107% | 0% | 92% | 105% |
| 20250428 | 1,160 | 1,200 | 1,160 | 1,200 | 2,400 | 39 | 103% | 103% | 300% | ▲ | 102% | 104% | 0% | 100% | 108% |
| 20250430 | 1,194 | 1,212 | 1,180 | 1,212 | 1,700 | 12 | 101% | 102% | 71% | ▲▲ | 100% | 96% | 0% | 100% | 109% |
| 20250501 | 1,212 | 1,298 | 1,169 | 1,215 | 28,000 | 3 | 100% | 100% | 1647% | ▲▲▲ | 101% | 0% | 0% | 100% | 109% |
| 20250502 | 1,219 | 1,230 | 1,201 | 1,230 | 1,900 | 15 | 101% | 101% | 7% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 111% |
| 20250507 | 1,221 | 1,250 | 1,208 | 1,245 | 2,500 | 15 | 101% | 102% | 132% | ▲▲▲▲▲ | 94% | 0% | 0% | 100% | 112% |
| 20250509 | 1,239 | 1,299 | 1,071 | 1,165 | 63,500 | -80 | 94% | 94% | 2540% | ▼ | % | % | % | 94% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 3,000 | 5,300 | 3,000 | 1,600 | 0 | 3,700 |
| 2025-04-25 | 3,000 | 5,500 | 3,000 | 1,600 | 0 | 3,900 |
| 2025-04-18 | 3,000 | 6,200 | 3,000 | 2,100 | 0 | 4,100 |
| 2025-04-11 | 3,000 | 5,800 | 3,000 | 2,100 | 0 | 3,700 |
| 2025-04-04 | 3,000 | 9,500 | 3,000 | 5,500 | 0 | 4,000 |
| 2025-03-28 | 3,000 | 10,200 | 3,000 | 5,700 | 0 | 4,500 |
| 2025-03-21 | 3,000 | 10,900 | 3,000 | 5,600 | 0 | 5,300 |
| 2025-03-14 | 3,000 | 13,300 | 3,000 | 5,600 | 0 | 7,700 |
| 2025-03-07 | 3,000 | 15,000 | 3,000 | 5,700 | 0 | 9,300 |
| 2025-02-28 | 3,000 | 14,100 | 3,000 | 5,800 | 0 | 8,300 |
| 2025-02-21 | 3,000 | 14,400 | 3,000 | 6,000 | 0 | 8,400 |
| 2025-02-14 | 3,000 | 14,400 | 3,000 | 6,400 | 0 | 8,000 |
| 2025-02-07 | 3,000 | 14,800 | 3,000 | 6,800 | 0 | 8,000 |
| 2025-01-31 | 3,000 | 18,500 | 3,000 | 7,800 | 0 | 10,700 |
| 2025-01-24 | 3,000 | 13,700 | 3,000 | 6,400 | 0 | 7,300 |
| 2025-01-17 | 3,000 | 12,200 | 3,000 | 5,700 | 0 | 6,500 |
| 2025-01-10 | 3,000 | 12,400 | 3,000 | 5,900 | 0 | 6,500 |
| 2024-12-27 | 3,000 | 12,400 | 3,000 | 5,800 | 0 | 6,600 |
| 2024-12-20 | 3,000 | 12,000 | 3,000 | 5,800 | 0 | 6,200 |
| 2024-12-13 | 3,000 | 11,400 | 3,000 | 5,700 | 0 | 5,700 |
| 2024-12-06 | 3,000 | 11,000 | 3,000 | 6,000 | 0 | 5,000 |
| 2024-11-29 | 3,000 | 10,800 | 3,000 | 5,800 | 0 | 5,000 |
| 2024-11-22 | 3,000 | 11,800 | 3,000 | 6,700 | 0 | 5,100 |
| 2024-11-15 | 3,000 | 12,000 | 3,000 | 6,900 | 0 | 5,100 |
| 2024-11-08 | 3,000 | 9,500 | 3,000 | 4,300 | 0 | 5,200 |
| 2024-11-01 | 3,000 | 9,200 | 3,000 | 3,700 | 0 | 5,500 |
| 2024-10-25 | 3,000 | 8,200 | 3,000 | 2,900 | 0 | 5,300 |
| 2024-10-18 | 3,000 | 8,600 | 3,000 | 3,100 | 0 | 5,500 |
| 2024-10-11 | 3,000 | 5,300 | 3,000 | 2,600 | 0 | 2,700 |
| 2024-10-04 | 3,000 | 5,400 | 3,000 | 2,700 | 0 | 2,700 |
| 2024-09-27 | 3,000 | 5,600 | 3,000 | 2,700 | 0 | 2,900 |
| 2024-09-20 | 3,000 | 5,700 | 3,000 | 2,700 | 0 | 3,000 |
| 2024-09-13 | 3,000 | 5,800 | 3,000 | 2,800 | 0 | 3,000 |
| 2024-09-06 | 3,000 | 6,300 | 3,000 | 2,800 | 0 | 3,500 |
| 2024-08-30 | 3,000 | 7,000 | 3,000 | 2,800 | 0 | 4,200 |
| 2024-08-23 | 3,000 | 6,900 | 3,000 | 2,800 | 0 | 4,100 |
| 2024-08-16 | 3,000 | 6,300 | 3,000 | 2,900 | 0 | 3,400 |
| 2024-08-09 | 3,000 | 6,100 | 3,000 | 2,800 | 0 | 3,300 |
| 2024-08-02 | 3,000 | 7,400 | 3,000 | 3,600 | 0 | 3,800 |
| 2024-07-26 | 3,000 | 4,900 | 3,000 | 3,700 | 0 | 1,200 |
| 2024-07-19 | 3,000 | 5,400 | 3,000 | 4,200 | 0 | 1,200 |
| 2024-07-12 | 3,000 | 5,600 | 3,000 | 3,800 | 0 | 1,800 |
| 2024-07-05 | 3,000 | 4,900 | 3,000 | 3,700 | 0 | 1,200 |
| 2024-06-28 | 3,000 | 4,700 | 3,000 | 3,500 | 0 | 1,200 |
| 2024-06-21 | 3,000 | 4,700 | 3,000 | 3,500 | 0 | 1,200 |
| 2024-06-14 | 3,000 | 5,000 | 3,000 | 3,500 | 0 | 1,500 |
| 2024-06-07 | 3,000 | 5,000 | 3,000 | 3,500 | 0 | 1,500 |
| 2024-05-31 | 3,000 | 7,100 | 3,000 | 3,500 | 0 | 3,600 |
| 2024-05-24 | 3,000 | 6,100 | 3,000 | 3,500 | 0 | 2,600 |
| 2024-05-17 | 3,000 | 6,600 | 3,000 | 3,500 | 0 | 3,100 |
| 2024-05-10 | 3,000 | 5,800 | 3,000 | 3,200 | 0 | 2,600 |
| 2024-05-02 | 3,000 | 6,000 | 3,000 | 3,200 | 0 | 2,800 |
| 2024-04-26 | 3,000 | 6,300 | 3,000 | 3,200 | 0 | 3,100 |
| 2024-04-19 | 3,000 | 6,200 | 3,000 | 3,200 | 0 | 3,000 |
| 2024-04-12 | 3,000 | 6,200 | 3,000 | 3,100 | 0 | 3,100 |
| 2024-04-05 | 3,000 | 6,200 | 3,000 | 3,100 | 0 | 3,100 |
| 2024-03-29 | 3,000 | 6,100 | 3,000 | 3,200 | 0 | 2,900 |
| 2024-03-22 | 10,900 | 8,000 | 10,900 | 3,300 | 0 | 4,700 |
| 2024-03-15 | 10,900 | 8,000 | 10,900 | 2,700 | 0 | 5,300 |
| 2024-03-08 | 5,300 | 8,400 | 5,300 | 3,000 | 0 | 5,400 |
| 2024-03-01 | 3,000 | 8,000 | 3,000 | 3,000 | 0 | 5,000 |
| 2024-02-22 | 3,000 | 8,900 | 3,000 | 3,100 | 0 | 5,800 |
| 2024-02-16 | 3,000 | 8,600 | 3,000 | 3,000 | 0 | 5,600 |
| 2024-02-09 | 3,000 | 10,700 | 3,000 | 3,300 | 0 | 7,400 |
| 2024-02-02 | 3,000 | 11,200 | 3,000 | 2,900 | 0 | 8,300 |
| 2024-01-26 | 3,000 | 10,900 | 3,000 | 3,000 | 0 | 7,900 |
| 2024-01-19 | 3,000 | 8,900 | 3,000 | 2,700 | 0 | 6,200 |
| 2024-01-12 | 3,000 | 8,500 | 3,000 | 2,900 | 0 | 5,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250508 | 16:00 | ツカモト | 連結業績予想の修正及び特別利益・特別損失の計上に関するお知らせ |
| 20250207 | 12:00 | ツカモト | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241108 | 12:00 | ツカモト | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240809 | 12:00 | ツカモト | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240528 | 16:00 | ツカモト | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240515 | 12:00 | ツカモト | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240515 | 12:00 | ツカモト | 2024年３月期 決算説明資料 |
| 20240515 | 12:00 | ツカモト | 当社株式等の大規模買付行為に関する対応方針（買収への対応方針）の継続について |
| 20240507 | 16:00 | ツカモト | 連結業績予想の修正に関するお知らせ |
| 20240401 | 16:00 | ツカモト | 営業外収益ならびに特別利益の計上に関するお知らせ |
| 20240327 | 16:00 | ツカモト | 役員の異動に関するお知らせ |
| 20240209 | 12:00 | ツカモト | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240129 | 16:00 | ツカモト | 子会社設立に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V8G9 | 350 | 2025-02-18 10:58 | 株式会社ツカモトコーポレーション | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100V2OS | 350 | 2025-01-17 12:46 | 株式会社ツカモトコーポレーション | フリージア・マクロス株式会社 | 変更報告書 |
| S100UUGB | 350 | 2024-11-29 12:47 | 株式会社ツカモトコーポレーション | フリージア・マクロス株式会社 | 変更報告書 |
| S100U4WR | 350 | 2024-08-06 12:48 | 株式会社ツカモトコーポレーション | フリージア・マクロス株式会社 | 変更報告書 |
| S100U3Q6 | 350 | 2024-07-29 14:10 | 株式会社ツカモトコーポレーション | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TA5E | 350 | 2024-04-18 15:05 | 株式会社ツカモトコーポレーション | フリージア・マクロス株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8025 | 1 | ツカモトコーポレーション | 2025-05-09 21:22:34 |
| 8025 | 2 | 平成18年～平成25年の決算短信｜適時開示ニュース｜IR情報｜ツカモトコーポレーション | 2024-06-19 08:26:44 |
| 8025 | 2 | 決算説明資料 | 2024-06-16 05:14:30 |
| 8025 | 2 | 決算説明資料 | 2024-06-14 15:23:03 |
| 8025 | 2 | コーポレートガバナンス｜IR情報｜ツカモトコーポレーション | 2024-06-14 15:00:29 |
| 8025 | 2 | 電子公告｜IR情報｜ツカモトコーポレーション | 2024-06-14 15:00:28 |
| 8025 | 2 | 株主優待制度｜IR情報｜ツカモトコーポレーション | 2024-06-14 15:00:27 |
| 8025 | 2 | 株主総会資料の電子提供のご案内 | 株主総会招集通知｜IR情報｜ツカモトコーポレーション | 2024-06-14 15:00:26 |
| 8025 | 2 | 株主総会招集通知｜IR情報｜ツカモトコーポレーション | 2024-06-14 15:00:25 |
| 8025 | 2 | その他｜適時開示ニュース｜IR情報｜ツカモトコーポレーション | 2024-06-14 15:00:24 |