| 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 | 874 | 876 | 860 | 876 | 4,100 | 5 | 101% | 100% | 111% | ▲▲▲ | 100% | 99% | 103% | 95% | 102% |
| 20240925 | 878 | 878 | 860 | 876 | 4,700 | 0 | 100% | 100% | 115% | -- | 100% | 100% | 103% | 95% | 102% |
| 20240926 | 870 | 875 | 860 | 868 | 2,700 | -8 | 99% | 100% | 57% | ▼ | 98% | 100% | 103% | 94% | 101% |
| 20240927 | 875 | 875 | 853 | 858 | 2,400 | -10 | 99% | 98% | 89% | ▼▼ | 102% | 101% | 106% | 93% | 100% |
| 20240930 | 850 | 900 | 805 | 864 | 16,000 | 6 | 101% | 102% | 667% | ▲ | 99% | 98% | 102% | 94% | 101% |
| 20241001 | 879 | 888 | 848 | 871 | 1,900 | 7 | 101% | 99% | 12% | ▲▲ | 100% | 99% | 103% | 94% | 102% |
| 20241002 | 871 | 871 | 856 | 871 | 1,100 | 0 | 100% | 100% | 58% | -- | 101% | 101% | 105% | 94% | 102% |
| 20241003 | 856 | 869 | 856 | 862 | 400 | -9 | 99% | 101% | 36% | ▼ | 100% | 100% | 104% | 93% | 100% |
| 20241004 | 861 | 872 | 852 | 861 | 800 | -1 | 100% | 100% | 200% | ▼▼ | 99% | 99% | 103% | 93% | 100% |
| 20241007 | 865 | 870 | 843 | 859 | 2,400 | -2 | 100% | 99% | 300% | ▼▼▼ | 100% | 102% | 104% | 93% | 100% |
| 20241008 | 858 | 863 | 858 | 859 | 900 | 0 | 100% | 100% | 38% | -- | 99% | 101% | 102% | 93% | 100% |
| 20241009 | 868 | 881 | 861 | 863 | 3,700 | 4 | 100% | 99% | 411% | ▲ | 99% | 102% | 103% | 93% | 101% |
| 20241010 | 860 | 867 | 852 | 854 | 1,800 | -9 | 99% | 99% | 49% | ▼ | 100% | 105% | 103% | 92% | 100% |
| 20241011 | 856 | 860 | 854 | 854 | 400 | 0 | 100% | 100% | 22% | -- | 102% | 105% | 103% | 92% | 100% |
| 20241015 | 858 | 871 | 858 | 871 | 1,100 | 17 | 102% | 102% | 275% | ▲ | 101% | 103% | 101% | 97% | 102% |
| 20241016 | 871 | 882 | 871 | 881 | 1,000 | 10 | 101% | 101% | 91% | ▲▲ | 98% | 101% | 99% | 100% | 103% |
| 20241017 | 881 | 881 | 866 | 866 | 200 | -15 | 98% | 98% | 20% | ▼ | 102% | 101% | 99% | 98% | 101% |
| 20241018 | 881 | 904 | 881 | 900 | 3,800 | 34 | 104% | 102% | 1900% | ▲ | 99% | 98% | 96% | 100% | 105% |
| 20241021 | 905 | 908 | 887 | 894 | 3,200 | -6 | 99% | 99% | 84% | ▼ | 100% | 97% | 97% | 99% | 105% |
| 20241022 | 895 | 895 | 892 | 892 | 300 | -2 | 100% | 100% | 9% | ▼▼ | 98% | 99% | 96% | 99% | 104% |
| 20241023 | 892 | 892 | 871 | 871 | 1,600 | -21 | 98% | 98% | 533% | ▼▼▼ | 103% | 102% | 98% | 97% | 102% |
| 20241024 | 866 | 889 | 866 | 889 | 1,800 | 18 | 102% | 103% | 113% | ▲ | 97% | 98% | 95% | 99% | 104% |
| 20241025 | 894 | 894 | 865 | 865 | 4,500 | -24 | 97% | 97% | 250% | ▼ | 100% | 102% | 99% | 96% | 101% |
| 20241028 | 856 | 856 | 856 | 856 | 500 | -9 | 99% | 100% | 11% | ▼▼ | 103% | 102% | 97% | 95% | 100% |
| 20241029 | 861 | 883 | 861 | 883 | 1,800 | 27 | 103% | 103% | 360% | ▲ | 98% | 99% | 93% | 98% | 103% |
| 20241030 | 882 | 882 | 861 | 862 | 500 | -21 | 98% | 98% | 28% | ▼ | 100% | 100% | 94% | 96% | 101% |
| 20241031 | 874 | 876 | 874 | 876 | 300 | 14 | 102% | 100% | 60% | ▲ | 100% | 98% | 93% | 97% | 103% |
| 20241101 | 875 | 875 | 875 | 875 | 200 | -1 | 100% | 100% | 67% | ▼ | 99% | 98% | 93% | 97% | 102% |
| 20241105 | 871 | 871 | 860 | 860 | 800 | -15 | 98% | 99% | 400% | ▼▼ | 100% | 97% | 93% | 96% | 101% |
| 20241106 | 873 | 873 | 858 | 871 | 500 | 11 | 101% | 100% | 63% | ▲ | 100% | 99% | 95% | 97% | 102% |
| 20241107 | 856 | 859 | 855 | 855 | 3,200 | -16 | 98% | 100% | 640% | ▼ | 99% | 97% | 95% | 95% | 100% |
| 20241108 | 861 | 861 | 853 | 853 | 500 | -2 | 100% | 99% | 16% | ▼▼ | 100% | 96% | 96% | 95% | 100% |
| 20241111 | 848 | 848 | 830 | 846 | 3,300 | -7 | 99% | 100% | 660% | ▼▼▼ | 104% | 101% | 100% | 94% | 100% |
| 20241112 | 811 | 847 | 810 | 847 | 16,000 | 1 | 100% | 104% | 485% | ▲ | 98% | 97% | 96% | 94% | 100% |
| 20241113 | 847 | 847 | 811 | 833 | 3,200 | -14 | 98% | 98% | 20% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241114 | 818 | 818 | 818 | 818 | 100 | -15 | 98% | 100% | 3% | ▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241115 | 817 | 829 | 817 | 818 | 1,100 | 0 | 100% | 100% | 1100% | -- | 100% | 100% | 100% | 91% | 100% |
| 20241118 | 815 | 827 | 815 | 818 | 700 | 0 | 100% | 100% | 64% | -- | 97% | 96% | 98% | 91% | 100% |
| 20241120 | 830 | 830 | 806 | 806 | 700 | -12 | 99% | 97% | 100% | ▼ | 100% | 100% | 102% | 90% | 100% |
| 20241121 | 800 | 800 | 799 | 800 | 1,300 | -6 | 99% | 100% | 186% | ▼▼ | 101% | 98% | 101% | 90% | 100% |
| 20241122 | 804 | 814 | 804 | 814 | 700 | 14 | 102% | 101% | 54% | ▲ | 97% | 96% | 98% | 92% | 102% |
| 20241125 | 827 | 827 | 798 | 800 | 5,800 | -14 | 98% | 97% | 829% | ▼ | 100% | 99% | 101% | 91% | 100% |
| 20241126 | 801 | 801 | 786 | 798 | 500 | -2 | 100% | 100% | 9% | ▼▼ | 101% | 104% | 103% | 90% | 100% |
| 20241128 | 785 | 804 | 785 | 790 | 4,800 | -8 | 99% | 101% | 960% | ▼▼▼ | 101% | 104% | 103% | 89% | 100% |
| 20241129 | 785 | 797 | 785 | 791 | 1,800 | 1 | 100% | 101% | 38% | ▲ | 99% | 100% | 98% | 90% | 100% |
| 20241202 | 800 | 800 | 788 | 788 | 1,400 | -3 | 100% | 99% | 78% | ▼ | 99% | 102% | 96% | 90% | 100% |
| 20241203 | 800 | 800 | 793 | 793 | 3,600 | 5 | 101% | 99% | 257% | ▲ | 99% | 99% | 94% | 91% | 101% |
| 20241204 | 819 | 820 | 800 | 814 | 3,000 | 21 | 103% | 99% | 83% | ▲▲ | 100% | 99% | 96% | 93% | 103% |
| 20241205 | 805 | 816 | 800 | 801 | 1,400 | -13 | 98% | 100% | 47% | ▼ | 100% | 102% | 95% | 92% | 102% |
| 20241206 | 800 | 800 | 800 | 800 | 300 | -1 | 100% | 100% | 21% | ▼▼ | 101% | 101% | 0% | 94% | 102% |
| 20241209 | 804 | 815 | 790 | 813 | 3,700 | 13 | 102% | 101% | 1233% | ▲ | 100% | 101% | 0% | 95% | 103% |
| 20241210 | 798 | 814 | 798 | 800 | 2,800 | -13 | 98% | 100% | 76% | ▼ | 98% | 96% | 0% | 94% | 102% |
| 20241211 | 814 | 814 | 800 | 800 | 900 | 0 | 100% | 98% | 32% | -- | 100% | 95% | 0% | 94% | 102% |
| 20241212 | 811 | 812 | 800 | 812 | 2,900 | 12 | 102% | 100% | 322% | ▲ | 97% | 92% | 0% | 97% | 103% |
| 20241213 | 836 | 841 | 808 | 808 | 6,400 | -4 | 100% | 97% | 221% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241216 | 789 | 792 | 768 | 780 | 9,600 | -28 | 97% | 99% | 150% | ▼▼ | 98% | 98% | 0% | 95% | 100% |
| 20241217 | 780 | 780 | 745 | 766 | 2,900 | -14 | 98% | 98% | 30% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 766 | 779 | 766 | 767 | 1,100 | 1 | 100% | 100% | 38% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 761 | 770 | 747 | 770 | 6,700 | 3 | 100% | 101% | 609% | ▲▲ | 99% | 0% | 0% | 95% | 101% |
| 20241220 | 767 | 767 | 750 | 762 | 2,000 | -8 | 99% | 99% | 30% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 121,400 | 0 | 115,800 | 0 | 5,600 |
| 2024-12-06 | 0 | 122,800 | 0 | 116,300 | 0 | 6,500 |
| 2024-11-29 | 0 | 123,700 | 0 | 116,800 | 0 | 6,900 |
| 2024-11-22 | 0 | 121,000 | 0 | 115,000 | 0 | 6,000 |
| 2024-11-15 | 0 | 119,800 | 0 | 114,400 | 0 | 5,400 |
| 2024-11-08 | 0 | 121,900 | 0 | 116,700 | 0 | 5,200 |
| 2024-11-01 | 0 | 122,300 | 0 | 116,800 | 0 | 5,500 |
| 2024-10-25 | 0 | 122,400 | 0 | 116,800 | 0 | 5,600 |
| 2024-10-18 | 0 | 124,600 | 0 | 119,000 | 0 | 5,600 |
| 2024-10-11 | 0 | 123,500 | 0 | 117,500 | 0 | 6,000 |
| 2024-10-04 | 0 | 122,000 | 0 | 114,900 | 0 | 7,100 |
| 2024-09-27 | 0 | 119,900 | 0 | 113,800 | 0 | 6,100 |
| 2024-09-20 | 0 | 120,800 | 0 | 113,900 | 0 | 6,900 |
| 2024-09-13 | 0 | 118,400 | 0 | 111,500 | 0 | 6,900 |
| 2024-09-06 | 0 | 111,400 | 0 | 105,800 | 0 | 5,600 |
| 2024-08-30 | 0 | 110,800 | 0 | 104,600 | 0 | 6,200 |
| 2024-08-23 | 0 | 111,000 | 0 | 104,100 | 0 | 6,900 |
| 2024-08-16 | 0 | 112,700 | 0 | 104,400 | 0 | 8,300 |
| 2024-08-09 | 100 | 112,500 | 100 | 103,700 | 0 | 8,800 |
| 2024-08-02 | 100 | 113,900 | 100 | 103,800 | 0 | 10,100 |
| 2024-07-26 | 0 | 110,900 | 0 | 99,000 | 0 | 11,900 |
| 2024-07-19 | 0 | 111,700 | 0 | 99,800 | 0 | 11,900 |
| 2024-07-12 | 0 | 102,700 | 0 | 90,900 | 0 | 11,800 |
| 2024-07-05 | 0 | 86,900 | 0 | 75,900 | 0 | 11,000 |
| 2024-06-28 | 0 | 85,100 | 0 | 72,400 | 0 | 12,700 |
| 2024-06-21 | 0 | 82,600 | 0 | 69,600 | 0 | 13,000 |
| 2024-06-14 | 400 | 90,300 | 400 | 76,900 | 0 | 13,400 |
| 2024-06-07 | 0 | 91,200 | 0 | 77,300 | 0 | 13,900 |
| 2024-05-31 | 0 | 91,900 | 0 | 77,600 | 0 | 14,300 |
| 2024-05-24 | 0 | 90,600 | 0 | 73,800 | 0 | 16,800 |
| 2024-05-17 | 0 | 92,400 | 0 | 76,600 | 0 | 15,800 |
| 2024-05-10 | 0 | 92,300 | 0 | 72,900 | 0 | 19,400 |
| 2024-05-02 | 0 | 100,700 | 0 | 70,600 | 0 | 30,100 |
| 2024-04-26 | 0 | 102,400 | 0 | 71,300 | 0 | 31,100 |
| 2024-04-19 | 0 | 100,500 | 0 | 70,800 | 0 | 29,700 |
| 2024-04-12 | 0 | 100,900 | 0 | 74,600 | 0 | 26,300 |
| 2024-04-05 | 0 | 103,600 | 0 | 79,900 | 0 | 23,700 |
| 2024-03-29 | 0 | 101,200 | 0 | 80,200 | 0 | 21,000 |
| 2024-03-22 | 0 | 124,400 | 0 | 100,600 | 0 | 23,800 |
| 2024-03-15 | 2,000 | 167,400 | 2,000 | 112,400 | 0 | 55,000 |
| 2024-03-08 | 0 | 167,700 | 0 | 114,100 | 0 | 53,600 |
| 2024-03-01 | 0 | 169,800 | 0 | 113,800 | 0 | 56,000 |
| 2024-02-22 | 0 | 168,800 | 0 | 115,100 | 0 | 53,700 |
| 2024-02-16 | 0 | 175,100 | 0 | 117,400 | 0 | 57,700 |
| 2024-02-09 | 0 | 175,600 | 0 | 117,400 | 0 | 58,200 |
| 2024-02-02 | 0 | 177,200 | 0 | 115,600 | 0 | 61,600 |
| 2024-01-26 | 0 | 176,800 | 0 | 116,000 | 0 | 60,800 |
| 2024-01-19 | 0 | 181,600 | 0 | 116,700 | 0 | 64,900 |
| 2024-01-12 | 0 | 183,300 | 0 | 115,600 | 0 | 67,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 18:30 | Ｇ－ツクルバ | ストック・オプション（新株予約権）の発行内容確定に関するお知らせ |
| 20241213 | 15:30 | Ｇ－ツクルバ | 2025年７月期第１四半期決算短信〔日本基準〕(連結) |
| 20241213 | 15:30 | Ｇ－ツクルバ | 2025年7月期 第1四半期決算説明会資料 |
| 20241018 | 15:00 | Ｇ－ツクルバ | 事業計画及び成長可能性に関する事項 |
| 20241015 | 15:30 | Ｇ－ツクルバ | ストック・オプション（新株予約権）の発行に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 特別損失（減損損失）及び法人税等調整額（益）の計上に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 資本金及び資本準備金の額の減少に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 定款の一部変更に関するお知らせ |
| 20240912 | 15:00 | Ｇ－ツクルバ | 2024年7月期決算短信〔日本基準〕(連結) |
| 20240912 | 15:00 | Ｇ－ツクルバ | 2024年７月期 決算説明会資料 |
| 20240614 | 15:00 | Ｇ－ツクルバ | 2024年7月期 第3四半期決算説明会資料 |
| 20240614 | 15:00 | Ｇ－ツクルバ | 2024年７月期第３四半期決算短信〔日本基準〕(連結) |
| 20240315 | 15:00 | Ｇ－ツクルバ | 2024年7月期 第2四半期決算説明会資料 |
| 20240315 | 15:00 | Ｇ－ツクルバ | 2024年７月期第２四半期決算短信〔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 |
|---|---|---|---|
| 2978 | 1 | 株式会社ツクルバ | 2024-12-22 05:24:59 |
| 2978 | 2 | お問い合わせ ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-18 06:05:38 |
| 2978 | 2 | TSUKURUBA IR通信｜note | 2024-06-15 07:01:01 |
| 2978 | 2 | 外部アナリストによる調査レポート | 2024-06-14 14:08:23 |
| 2978 | 2 | IRについて ｜ お問い合わせ ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:44 |
| 2978 | 2 | コーポレートガバナンス ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:42 |
| 2978 | 2 | ディスクロージャーポリシー ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:41 |
| 2978 | 2 | 免責事項 ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:40 |
| 2978 | 2 | 電子公告 ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:38 |
| 2978 | 2 | FAQ ｜ TSUKURUBA Inc.（ツクルバ） | 2024-06-14 10:24:37 |