| 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 | 3,950 | 3,955 | 3,891 | 3,914 | 278,400 | -81 | 98% | 99% | 99% | ▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20240726 | 3,925 | 3,945 | 3,868 | 3,880 | 305,600 | -34 | 99% | 99% | 110% | ▼▼▼ | 100% | 97% | 102% | 92% | 100% |
| 20240729 | 3,934 | 3,978 | 3,923 | 3,948 | 198,500 | 68 | 102% | 100% | 65% | ▲ | 101% | 93% | 101% | 94% | 102% |
| 20240730 | 3,948 | 3,983 | 3,921 | 3,974 | 229,700 | 26 | 101% | 101% | 116% | ▲▲ | 102% | 92% | 103% | 94% | 102% |
| 20240731 | 3,940 | 4,005 | 3,932 | 4,005 | 211,000 | 31 | 101% | 102% | 92% | ▲▲▲ | 97% | 96% | 103% | 95% | 103% |
| 20240801 | 3,937 | 3,937 | 3,806 | 3,827 | 382,400 | -178 | 96% | 97% | 181% | ▼ | 99% | 102% | 109% | 91% | 100% |
| 20240802 | 3,706 | 3,783 | 3,656 | 3,657 | 552,700 | -170 | 96% | 99% | 145% | ▼▼ | 95% | 106% | 115% | 87% | 100% |
| 20240805 | 3,517 | 3,650 | 3,316 | 3,353 | 683,100 | -304 | 92% | 95% | 124% | ▼▼▼ | 96% | 101% | 107% | 80% | 100% |
| 20240806 | 3,773 | 3,773 | 3,584 | 3,615 | 859,500 | 262 | 108% | 96% | 126% | ▲ | 102% | 103% | 109% | 86% | 108% |
| 20240807 | 3,724 | 3,939 | 3,641 | 3,780 | 637,200 | 165 | 105% | 102% | 74% | ▲▲ | 100% | 103% | 109% | 90% | 113% |
| 20240808 | 3,710 | 3,834 | 3,706 | 3,723 | 304,400 | -57 | 98% | 100% | 48% | ▼ | 98% | 104% | 107% | 89% | 111% |
| 20240809 | 3,793 | 3,820 | 3,669 | 3,702 | 305,300 | -21 | 99% | 98% | 100% | ▼▼ | 102% | 105% | 108% | 88% | 110% |
| 20240813 | 3,742 | 3,829 | 3,742 | 3,827 | 275,500 | 125 | 103% | 102% | 90% | ▲ | 99% | 102% | 104% | 94% | 114% |
| 20240814 | 3,880 | 3,915 | 3,798 | 3,824 | 231,900 | -3 | 100% | 99% | 84% | ▼ | 100% | 103% | 105% | 95% | 114% |
| 20240815 | 3,824 | 3,860 | 3,788 | 3,813 | 181,000 | -11 | 100% | 100% | 78% | ▼▼ | 101% | 103% | 104% | 94% | 114% |
| 20240816 | 3,870 | 3,926 | 3,850 | 3,926 | 264,000 | 113 | 103% | 101% | 146% | ▲ | 99% | 102% | 101% | 97% | 117% |
| 20240819 | 3,937 | 3,967 | 3,889 | 3,907 | 256,900 | -19 | 100% | 99% | 97% | ▼ | 100% | 101% | 101% | 97% | 117% |
| 20240820 | 3,957 | 3,970 | 3,910 | 3,948 | 160,800 | 41 | 101% | 100% | 63% | ▲ | 100% | 102% | 100% | 98% | 118% |
| 20240821 | 3,924 | 3,947 | 3,892 | 3,913 | 115,400 | -35 | 99% | 100% | 72% | ▼ | 101% | 102% | 100% | 98% | 117% |
| 20240822 | 3,967 | 4,049 | 3,951 | 4,002 | 327,900 | 89 | 102% | 101% | 284% | ▲ | 100% | 101% | 99% | 100% | 119% |
| 20240823 | 4,000 | 4,009 | 3,976 | 3,997 | 209,000 | -5 | 100% | 100% | 64% | ▼ | 100% | 101% | 106% | 100% | 119% |
| 20240826 | 3,988 | 3,997 | 3,934 | 3,981 | 153,500 | -16 | 100% | 100% | 73% | ▼▼ | 100% | 100% | 108% | 99% | 119% |
| 20240827 | 4,014 | 4,015 | 3,982 | 4,003 | 97,300 | 22 | 101% | 100% | 63% | ▲ | 101% | 99% | 112% | 100% | 119% |
| 20240828 | 4,020 | 4,049 | 4,014 | 4,049 | 144,000 | 46 | 101% | 101% | 148% | ▲▲ | 99% | 99% | 112% | 100% | 121% |
| 20240829 | 4,043 | 4,063 | 3,994 | 4,019 | 192,000 | -30 | 99% | 99% | 133% | ▼ | 101% | 98% | 113% | 99% | 120% |
| 20240830 | 3,989 | 4,029 | 3,956 | 4,027 | 353,500 | 8 | 100% | 101% | 184% | ▲ | 98% | 98% | 117% | 99% | 120% |
| 20240902 | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 | -84 | 98% | 98% | 67% | ▼ | 101% | 100% | 122% | 97% | 118% |
| 20240903 | 3,943 | 3,987 | 3,940 | 3,985 | 116,900 | 42 | 101% | 101% | 49% | ▲ | 98% | 101% | 123% | 98% | 110% |
| 20240904 | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 | -136 | 97% | 98% | 205% | ▼ | 101% | 102% | 126% | 95% | 104% |
| 20240905 | 3,866 | 3,941 | 3,858 | 3,896 | 213,800 | 47 | 101% | 101% | 89% | ▲ | 101% | 99% | 129% | 96% | 105% |
| 20240906 | 3,882 | 3,954 | 3,882 | 3,933 | 292,100 | 37 | 101% | 101% | 137% | ▲▲ | 102% | 100% | 130% | 97% | 106% |
| 20240909 | 3,863 | 3,952 | 3,820 | 3,940 | 274,400 | 7 | 100% | 102% | 94% | ▲▲▲ | 100% | 98% | 127% | 97% | 103% |
| 20240910 | 3,959 | 3,984 | 3,934 | 3,941 | 234,400 | 1 | 100% | 100% | 85% | ▲▲▲▲ | 96% | 99% | 127% | 97% | 103% |
| 20240911 | 3,941 | 3,941 | 3,777 | 3,803 | 176,200 | -138 | 96% | 96% | 75% | ▼ | 100% | 102% | 130% | 94% | 100% |
| 20240912 | 3,859 | 3,923 | 3,822 | 3,862 | 191,700 | 59 | 102% | 100% | 109% | ▲ | 100% | 103% | 130% | 95% | 102% |
| 20240913 | 3,844 | 3,875 | 3,840 | 3,860 | 182,600 | -2 | 100% | 100% | 95% | ▼ | 99% | 109% | 129% | 95% | 101% |
| 20240917 | 3,889 | 3,910 | 3,820 | 3,866 | 251,700 | 6 | 100% | 99% | 138% | ▲ | 101% | 112% | 130% | 95% | 102% |
| 20240918 | 3,861 | 3,900 | 3,859 | 3,896 | 196,800 | 30 | 101% | 101% | 78% | ▲▲ | 100% | 114% | 127% | 96% | 102% |
| 20240919 | 3,950 | 3,975 | 3,941 | 3,950 | 142,600 | 54 | 101% | 100% | 72% | ▲▲▲ | 100% | 114% | 126% | 98% | 104% |
| 20240920 | 3,977 | 3,989 | 3,950 | 3,971 | 331,100 | 21 | 101% | 100% | 232% | ▲▲▲▲ | 103% | 109% | 121% | 98% | 104% |
| 20240924 | 4,125 | 4,254 | 4,105 | 4,241 | 759,400 | 270 | 107% | 103% | 229% | ▲▲▲▲▲ | 103% | 111% | 118% | 100% | 112% |
| 20240925 | 4,230 | 4,375 | 4,220 | 4,341 | 567,500 | 100 | 102% | 103% | 75% | ▲▲▲▲▲▲ | 103% | 109% | 113% | 100% | 114% |
| 20240926 | 4,400 | 4,530 | 4,381 | 4,521 | 869,800 | 180 | 104% | 103% | 153% | ▲▲▲▲▲▲▲ | 101% | 109% | 112% | 100% | 119% |
| 20240927 | 4,425 | 4,517 | 4,420 | 4,471 | 515,900 | -50 | 99% | 101% | 59% | ▼ | 101% | 110% | 111% | 99% | 118% |
| 20240930 | 4,449 | 4,561 | 4,431 | 4,512 | 754,400 | 41 | 101% | 101% | 146% | ▲ | 103% | 110% | 108% | 100% | 119% |
| 20241001 | 4,565 | 4,690 | 4,541 | 4,690 | 763,000 | 178 | 104% | 103% | 101% | ▲▲ | 102% | 107% | 105% | 100% | 123% |
| 20241002 | 4,700 | 4,871 | 4,691 | 4,804 | 815,000 | 114 | 102% | 102% | 107% | ▲▲▲ | 97% | 102% | 101% | 100% | 126% |
| 20241003 | 4,874 | 4,920 | 4,708 | 4,746 | 1,226,600 | -58 | 99% | 97% | 151% | ▼ | 103% | 105% | 104% | 99% | 125% |
| 20241004 | 4,746 | 4,890 | 4,730 | 4,886 | 620,400 | 140 | 103% | 103% | 51% | ▲ | 102% | 102% | 100% | 100% | 128% |
| 20241007 | 4,900 | 5,016 | 4,877 | 5,009 | 638,100 | 123 | 103% | 102% | 103% | ▲▲ | 98% | 98% | 0% | 100% | 132% |
| 20241008 | 5,030 | 5,138 | 4,935 | 4,944 | 717,200 | -65 | 99% | 98% | 112% | ▼ | 98% | 98% | 0% | 99% | 130% |
| 20241009 | 5,042 | 5,057 | 4,925 | 4,964 | 492,600 | 20 | 100% | 98% | 69% | ▲ | 100% | 99% | 0% | 99% | 131% |
| 20241010 | 5,000 | 5,019 | 4,926 | 4,992 | 357,400 | 28 | 101% | 100% | 73% | ▲▲ | 99% | 98% | 0% | 100% | 131% |
| 20241011 | 4,981 | 4,990 | 4,906 | 4,925 | 348,100 | -67 | 99% | 99% | 97% | ▼ | 100% | 100% | 0% | 98% | 128% |
| 20241015 | 4,933 | 4,945 | 4,870 | 4,913 | 357,400 | -12 | 100% | 100% | 103% | ▼▼ | 100% | 100% | 0% | 98% | 127% |
| 20241016 | 4,944 | 5,050 | 4,940 | 4,946 | 321,900 | 33 | 101% | 100% | 90% | ▲ | 99% | 99% | 0% | 99% | 128% |
| 20241017 | 4,955 | 4,955 | 4,852 | 4,881 | 345,100 | -65 | 99% | 99% | 107% | ▼ | 100% | 0% | 0% | 97% | 125% |
| 20241018 | 4,905 | 4,930 | 4,882 | 4,887 | 229,000 | 6 | 100% | 100% | 66% | ▲ | 101% | 0% | 0% | 98% | 124% |
| 20241021 | 4,893 | 4,937 | 4,858 | 4,922 | 304,200 | 35 | 101% | 101% | 133% | ▲▲ | 100% | 0% | 0% | 98% | 124% |
| 20241022 | 4,896 | 4,934 | 4,890 | 4,912 | 277,800 | -10 | 100% | 100% | 91% | ▼ | % | % | % | 98% | 116% |
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 | 56,000 | 235,100 | 4,200 | 146,700 | 51,800 | 88,400 |
| 2024-10-11 | 59,500 | 265,700 | 4,300 | 164,700 | 55,200 | 101,000 |
| 2024-10-04 | 50,400 | 312,200 | 3,400 | 169,300 | 47,000 | 142,900 |
| 2024-09-27 | 38,100 | 323,100 | 1,000 | 187,800 | 37,100 | 135,300 |
| 2024-09-20 | 3,700 | 314,200 | 600 | 136,100 | 3,100 | 178,100 |
| 2024-09-13 | 3,700 | 325,500 | 600 | 137,000 | 3,100 | 188,500 |
| 2024-09-06 | 5,400 | 331,700 | 600 | 132,500 | 4,800 | 199,200 |
| 2024-08-30 | 12,100 | 337,200 | 600 | 127,400 | 11,500 | 209,800 |
| 2024-08-23 | 12,300 | 342,700 | 600 | 127,700 | 11,700 | 215,000 |
| 2024-08-16 | 13,400 | 344,000 | 800 | 127,900 | 12,600 | 216,100 |
| 2024-08-09 | 14,500 | 371,000 | 600 | 133,300 | 13,900 | 237,700 |
| 2024-08-02 | 19,700 | 444,900 | 500 | 190,300 | 19,200 | 254,600 |
| 2024-07-26 | 32,500 | 511,500 | 900 | 235,700 | 31,600 | 275,800 |
| 2024-07-19 | 24,600 | 604,900 | 1,000 | 261,700 | 23,600 | 343,200 |
| 2024-07-12 | 27,300 | 803,900 | 900 | 458,600 | 26,400 | 345,300 |
| 2024-07-05 | 27,400 | 862,500 | 2,100 | 481,500 | 25,300 | 381,000 |
| 2024-06-28 | 42,400 | 956,000 | 2,200 | 598,200 | 40,200 | 357,800 |
| 2024-06-21 | 30,500 | 935,700 | 2,300 | 592,200 | 28,200 | 343,500 |
| 2024-06-14 | 29,700 | 959,000 | 2,400 | 614,700 | 27,300 | 344,300 |
| 2024-06-07 | 29,600 | 939,500 | 2,300 | 574,700 | 27,300 | 364,800 |
| 2024-05-31 | 30,200 | 923,900 | 2,100 | 568,300 | 28,100 | 355,600 |
| 2024-05-24 | 32,500 | 968,000 | 2,200 | 599,300 | 30,300 | 368,700 |
| 2024-05-17 | 38,400 | 982,100 | 8,300 | 597,400 | 30,100 | 384,700 |
| 2024-05-10 | 87,000 | 960,600 | 15,700 | 596,900 | 71,300 | 363,700 |
| 2024-05-02 | 49,300 | 611,500 | 8,900 | 431,300 | 40,400 | 180,200 |
| 2024-04-26 | 47,500 | 654,800 | 8,900 | 464,700 | 38,600 | 190,100 |
| 2024-04-19 | 46,600 | 749,100 | 9,400 | 543,000 | 37,200 | 206,100 |
| 2024-04-12 | 61,200 | 856,600 | 10,100 | 609,700 | 51,100 | 246,900 |
| 2024-04-05 | 63,100 | 845,100 | 9,600 | 613,400 | 53,500 | 231,700 |
| 2024-03-29 | 60,800 | 758,200 | 3,500 | 497,400 | 57,300 | 260,800 |
| 2024-03-22 | 78,400 | 745,500 | 5,200 | 457,900 | 73,200 | 287,600 |
| 2024-03-15 | 65,500 | 822,900 | 5,900 | 485,600 | 59,600 | 337,300 |
| 2024-03-08 | 71,300 | 747,900 | 6,900 | 454,800 | 64,400 | 293,100 |
| 2024-03-01 | 1,900 | 177,700 | 0 | 109,100 | 1,900 | 68,600 |
| 2024-02-22 | 700 | 157,000 | 0 | 101,100 | 700 | 55,900 |
| 2024-02-16 | 900 | 130,900 | 0 | 84,900 | 900 | 46,000 |
| 2024-02-09 | 4,300 | 153,700 | 0 | 95,600 | 4,300 | 58,100 |
| 2024-02-02 | 6,700 | 165,400 | 0 | 110,000 | 6,700 | 55,400 |
| 2024-01-26 | 10,200 | 146,600 | 0 | 90,700 | 10,200 | 55,900 |
| 2024-01-19 | 7,900 | 128,100 | 0 | 77,400 | 7,900 | 50,700 |
| 2024-01-12 | 6,300 | 131,500 | 200 | 79,000 | 6,100 | 52,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-04 | J.P. MORGAN SECURITIES PLC | 60,744 | 0.07% | ▼ | -326,500 | 3,915 | 3,947 | 3,838 | 3,849 | 239,100 |
| 2024-09-02 | J.P. MORGAN SECURITIES PLC | 387,244 | 0.50% | ▲ | 4,007 | 4,007 | 3,915 | 3,943 | 237,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 15:00 | ツムラ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | ツムラ | 2025年3月期 第1四半期決算補足資料 |
| 20240509 | 15:00 | ツムラ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240509 | 15:00 | ツムラ | 2024年3月期 決算補足資料 |
| 20240509 | 15:00 | ツムラ | 剰余金の配当（増配）に関するお知らせ |
| 20240206 | 15:00 | ツムラ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | ツムラ | 2024年3月期 第3四半期決算補足資料 |
| 20240206 | 15:00 | ツムラ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UHFZ | 350 | 2024-10-04 10:19 | 株式会社ツムラ | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U94R | 350 | 2024-08-21 15:05 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100U3FQ | 350 | 2024-07-29 10:44 | 株式会社ツムラ | 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） |
| S100TGE2 | 350 | 2024-05-21 15:05 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TA9Y | 350 | 2024-04-19 09:42 | 株式会社ツムラ | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T73X | 350 | 2024-04-04 15:15 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100T7MV | 350 | 2024-04-04 13:39 | 株式会社ツムラ | マラソン・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| S100SVJW | 360 | 2024-02-16 16:03 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100ST5Y | 350 | 2024-02-14 15:10 | 株式会社ツムラ | インベスコ・アセット・マネジメント株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4540 | 1 | 自然と健康を科学する - ツムラ | 2024-10-23 10:24:13 |
| 4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会資料を公開しました | 2024-09-02 23:30:14 |
| 4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会スクリプト（質疑含む）を公開しました | 2024-09-02 23:30:12 |
| 4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会スクリプト（質疑含む）を公開しました | 2024-08-20 21:34:14 |
| 4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会スクリプト（質疑含む）を公開しました | 2024-08-07 17:29:53 |
| 4540 | 2 | ツムラ : 2024年度 第1四半期決算説明会 | 2024-08-07 17:29:04 |
| 4540 | 2 | 2024.08.06IRニュース2024年度 第1四半期決算説明会資料を公開しました | 2024-08-06 16:29:40 |
| 4540 | 2 | 2024.08.05IRニュース2025年3月期 第1四半期決算補足資料 | 2024-08-06 03:29:19 |
| 4540 | 2 | 2024.08.05IRニュース2025年3月期 第1四半期決算短信 | 2024-08-06 03:29:18 |
| 4540 | 2 | 2024.07.01IRニュース第88期 臨時報告書 | 2024-07-02 15:29:25 |