| 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 | 1,860 | 1,880 | 1,850 | 1,850 | 2,500 | 14 | 101% | 99% | 56% | ▲▲▲▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20250212 | 1,875 | 1,875 | 1,853 | 1,873 | 1,000 | 23 | 101% | 100% | 40% | ▲▲▲▲▲▲ | 100% | 100% | 102% | 100% | 106% |
| 20250213 | 1,875 | 1,885 | 1,868 | 1,876 | 1,400 | 3 | 100% | 100% | 140% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 106% |
| 20250214 | 1,875 | 1,884 | 1,875 | 1,884 | 300 | 8 | 100% | 100% | 21% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 107% |
| 20250217 | 1,888 | 1,889 | 1,888 | 1,889 | 600 | 5 | 100% | 100% | 200% | ▲▲▲▲▲▲▲▲▲ | 99% | 100% | 102% | 100% | 107% |
| 20250218 | 1,887 | 1,887 | 1,876 | 1,877 | 500 | -12 | 99% | 99% | 83% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20250219 | 1,880 | 1,880 | 1,877 | 1,877 | 500 | 0 | 100% | 100% | 100% | -- | 100% | 99% | 103% | 99% | 106% |
| 20250220 | 1,885 | 1,890 | 1,877 | 1,890 | 1,500 | 13 | 101% | 100% | 300% | ▲ | 100% | 99% | 103% | 100% | 107% |
| 20250225 | 1,890 | 1,899 | 1,890 | 1,890 | 3,000 | 0 | 100% | 100% | 200% | -- | 99% | 98% | 103% | 100% | 107% |
| 20250226 | 1,890 | 1,890 | 1,871 | 1,880 | 1,600 | -10 | 99% | 99% | 53% | ▼ | 100% | 99% | 104% | 99% | 106% |
| 20250227 | 1,875 | 1,875 | 1,875 | 1,875 | 400 | -5 | 100% | 100% | 25% | ▼▼ | 101% | 101% | 105% | 99% | 105% |
| 20250228 | 1,850 | 1,869 | 1,850 | 1,863 | 1,600 | -12 | 99% | 101% | 400% | ▼▼▼ | 100% | 100% | 104% | 99% | 104% |
| 20250303 | 1,863 | 1,863 | 1,855 | 1,859 | 600 | -4 | 100% | 100% | 38% | ▼▼▼▼ | 100% | 102% | 105% | 98% | 104% |
| 20250304 | 1,852 | 1,852 | 1,834 | 1,852 | 800 | -7 | 100% | 100% | 133% | ▼▼▼▼▼ | 100% | 102% | 105% | 98% | 103% |
| 20250305 | 1,852 | 1,852 | 1,843 | 1,847 | 700 | -5 | 100% | 100% | 88% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 98% | 103% |
| 20250306 | 1,855 | 1,865 | 1,855 | 1,865 | 200 | 18 | 101% | 101% | 29% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20250307 | 1,869 | 1,869 | 1,868 | 1,869 | 1,200 | 4 | 100% | 100% | 600% | ▲▲ | 101% | 102% | 104% | 99% | 104% |
| 20250310 | 1,870 | 1,884 | 1,868 | 1,884 | 1,600 | 15 | 101% | 101% | 133% | ▲▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20250311 | 1,882 | 1,884 | 1,882 | 1,884 | 500 | 0 | 100% | 100% | 31% | -- | 100% | 102% | 104% | 100% | 103% |
| 20250312 | 1,870 | 1,871 | 1,870 | 1,871 | 1,700 | -13 | 99% | 100% | 340% | ▼ | 101% | 103% | 102% | 99% | 101% |
| 20250313 | 1,872 | 1,897 | 1,872 | 1,897 | 1,200 | 26 | 101% | 101% | 71% | ▲ | 100% | 102% | 99% | 100% | 103% |
| 20250314 | 1,906 | 1,914 | 1,903 | 1,905 | 1,400 | 8 | 100% | 100% | 117% | ▲▲ | 99% | 101% | 99% | 100% | 103% |
| 20250317 | 1,916 | 1,930 | 1,905 | 1,906 | 1,600 | 1 | 100% | 99% | 114% | ▲▲▲ | 100% | 100% | 99% | 100% | 103% |
| 20250318 | 1,906 | 1,918 | 1,900 | 1,900 | 3,800 | -6 | 100% | 100% | 238% | ▼ | 101% | 100% | 99% | 100% | 103% |
| 20250319 | 1,901 | 1,920 | 1,900 | 1,919 | 3,000 | 19 | 101% | 101% | 79% | ▲ | 100% | 100% | 96% | 100% | 104% |
| 20250321 | 1,935 | 1,941 | 1,935 | 1,941 | 1,000 | 22 | 101% | 100% | 33% | ▲▲ | 98% | 100% | 95% | 100% | 105% |
| 20250324 | 1,945 | 1,950 | 1,900 | 1,905 | 5,200 | -36 | 98% | 98% | 520% | ▼ | 100% | 100% | 97% | 98% | 103% |
| 20250325 | 1,905 | 1,905 | 1,900 | 1,901 | 3,300 | -4 | 100% | 100% | 63% | ▼▼ | 100% | 99% | 97% | 98% | 103% |
| 20250326 | 1,900 | 1,903 | 1,900 | 1,903 | 11,700 | 2 | 100% | 100% | 355% | ▲ | 102% | 99% | 97% | 98% | 103% |
| 20250327 | 1,904 | 1,942 | 1,904 | 1,942 | 1,600 | 39 | 102% | 102% | 14% | ▲▲ | 101% | 100% | 98% | 100% | 105% |
| 20250328 | 1,886 | 1,911 | 1,822 | 1,911 | 4,500 | -31 | 98% | 101% | 281% | ▼ | 101% | 100% | 98% | 98% | 103% |
| 20250331 | 1,875 | 1,922 | 1,873 | 1,885 | 3,300 | -26 | 99% | 101% | 73% | ▼▼ | 102% | 99% | 99% | 97% | 102% |
| 20250401 | 1,850 | 1,884 | 1,770 | 1,884 | 5,600 | -1 | 100% | 102% | 170% | ▼▼▼ | 102% | 94% | 99% | 97% | 102% |
| 20250402 | 1,856 | 1,890 | 1,822 | 1,890 | 4,000 | 6 | 100% | 102% | 71% | ▲ | 103% | 101% | 101% | 97% | 102% |
| 20250403 | 1,813 | 1,874 | 1,813 | 1,874 | 1,800 | -16 | 99% | 103% | 45% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20250404 | 1,834 | 1,860 | 1,765 | 1,823 | 7,600 | -51 | 97% | 99% | 422% | ▼▼ | 102% | 108% | 107% | 94% | 100% |
| 20250408 | 1,715 | 1,768 | 1,701 | 1,745 | 10,200 | -78 | 96% | 102% | 134% | ▼▼▼ | 100% | 106% | 106% | 90% | 100% |
| 20250409 | 1,740 | 1,740 | 1,702 | 1,740 | 2,100 | -5 | 100% | 100% | 21% | ▼▼▼▼ | 103% | 101% | 103% | 90% | 100% |
| 20250410 | 1,789 | 1,868 | 1,787 | 1,839 | 4,200 | 99 | 106% | 103% | 200% | ▲ | 101% | 99% | 102% | 95% | 106% |
| 20250411 | 1,815 | 1,825 | 1,798 | 1,825 | 3,500 | -14 | 99% | 101% | 83% | ▼ | 101% | 98% | 101% | 94% | 105% |
| 20250414 | 1,825 | 1,850 | 1,825 | 1,850 | 300 | 25 | 101% | 101% | 9% | ▲ | 97% | 97% | 100% | 95% | 106% |
| 20250415 | 1,850 | 1,850 | 1,798 | 1,798 | 2,300 | -52 | 97% | 97% | 767% | ▼ | 100% | 101% | 103% | 93% | 103% |
| 20250416 | 1,798 | 1,798 | 1,798 | 1,798 | 700 | 0 | 100% | 100% | 30% | -- | 101% | 103% | 104% | 93% | 103% |
| 20250417 | 1,777 | 1,797 | 1,766 | 1,797 | 2,600 | -1 | 100% | 101% | 371% | ▼ | 100% | 102% | 103% | 93% | 103% |
| 20250418 | 1,790 | 1,797 | 1,779 | 1,797 | 1,100 | 0 | 100% | 100% | 42% | -- | 98% | 100% | 101% | 93% | 103% |
| 20250421 | 1,829 | 1,829 | 1,788 | 1,791 | 600 | -6 | 100% | 98% | 55% | ▼ | 100% | 101% | 0% | 92% | 103% |
| 20250423 | 1,818 | 1,818 | 1,818 | 1,818 | 300 | 27 | 102% | 100% | 50% | ▲ | 101% | 101% | 0% | 94% | 104% |
| 20250424 | 1,818 | 1,828 | 1,795 | 1,828 | 500 | 10 | 101% | 101% | 167% | ▲▲ | 100% | 101% | 0% | 94% | 105% |
| 20250425 | 1,828 | 1,832 | 1,827 | 1,829 | 5,800 | 1 | 100% | 100% | 1160% | ▲▲▲ | 100% | 100% | 0% | 94% | 105% |
| 20250428 | 1,829 | 1,835 | 1,829 | 1,835 | 1,800 | 6 | 100% | 100% | 31% | ▲▲▲▲ | 100% | 99% | 0% | 96% | 105% |
| 20250430 | 1,835 | 1,839 | 1,834 | 1,839 | 1,300 | 4 | 100% | 100% | 72% | ▲▲▲▲▲ | 101% | 101% | 0% | 97% | 106% |
| 20250501 | 1,827 | 1,839 | 1,827 | 1,839 | 200 | 0 | 100% | 101% | 15% | -- | 101% | 102% | 0% | 97% | 106% |
| 20250502 | 1,803 | 1,822 | 1,793 | 1,822 | 2,200 | -17 | 99% | 101% | 1100% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20250507 | 1,820 | 1,820 | 1,800 | 1,820 | 800 | -2 | 100% | 100% | 36% | ▼▼ | 102% | 0% | 0% | 97% | 105% |
| 20250508 | 1,791 | 1,825 | 1,791 | 1,825 | 300 | 5 | 100% | 102% | 38% | ▲ | 102% | 0% | 0% | 99% | 105% |
| 20250509 | 1,814 | 1,848 | 1,805 | 1,845 | 2,700 | 20 | 101% | 102% | 900% | ▲▲ | % | % | % | 100% | 106% |
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 | 0 | 238,000 | 0 | 235,300 | 0 | 2,700 |
| 2025-04-25 | 0 | 237,500 | 0 | 234,900 | 0 | 2,600 |
| 2025-04-18 | 0 | 236,900 | 0 | 234,100 | 0 | 2,800 |
| 2025-04-11 | 0 | 236,400 | 0 | 233,300 | 0 | 3,100 |
| 2025-04-04 | 0 | 235,700 | 0 | 224,100 | 0 | 11,600 |
| 2025-03-28 | 0 | 235,600 | 0 | 224,000 | 0 | 11,600 |
| 2025-03-21 | 0 | 226,100 | 0 | 223,700 | 0 | 2,400 |
| 2025-03-14 | 0 | 223,800 | 0 | 221,700 | 0 | 2,100 |
| 2025-03-07 | 0 | 225,400 | 0 | 223,500 | 0 | 1,900 |
| 2025-02-28 | 0 | 225,600 | 0 | 223,400 | 0 | 2,200 |
| 2025-02-21 | 0 | 228,400 | 0 | 225,200 | 0 | 3,200 |
| 2025-02-14 | 0 | 228,800 | 0 | 225,500 | 0 | 3,300 |
| 2025-02-07 | 0 | 228,100 | 0 | 225,600 | 0 | 2,500 |
| 2025-01-31 | 0 | 229,500 | 0 | 227,600 | 0 | 1,900 |
| 2025-01-24 | 0 | 231,100 | 0 | 228,900 | 0 | 2,200 |
| 2025-01-17 | 0 | 231,800 | 0 | 229,600 | 0 | 2,200 |
| 2025-01-10 | 0 | 231,900 | 0 | 229,700 | 0 | 2,200 |
| 2024-12-27 | 0 | 229,800 | 0 | 228,500 | 0 | 1,300 |
| 2024-12-20 | 0 | 233,700 | 0 | 230,200 | 0 | 3,500 |
| 2024-12-13 | 0 | 231,300 | 0 | 230,000 | 0 | 1,300 |
| 2024-12-06 | 0 | 229,800 | 0 | 228,400 | 0 | 1,400 |
| 2024-11-29 | 0 | 223,800 | 0 | 222,400 | 0 | 1,400 |
| 2024-11-22 | 0 | 224,200 | 0 | 222,700 | 0 | 1,500 |
| 2024-11-15 | 0 | 224,200 | 0 | 222,700 | 0 | 1,500 |
| 2024-11-08 | 0 | 224,300 | 0 | 222,300 | 0 | 2,000 |
| 2024-11-01 | 0 | 224,800 | 0 | 222,400 | 0 | 2,400 |
| 2024-10-25 | 0 | 224,900 | 0 | 222,200 | 0 | 2,700 |
| 2024-10-18 | 0 | 224,500 | 0 | 222,100 | 0 | 2,400 |
| 2024-10-11 | 0 | 225,000 | 0 | 222,500 | 0 | 2,500 |
| 2024-10-04 | 0 | 224,900 | 0 | 222,800 | 0 | 2,100 |
| 2024-09-27 | 0 | 225,100 | 0 | 222,500 | 0 | 2,600 |
| 2024-09-20 | 0 | 226,200 | 0 | 220,200 | 0 | 6,000 |
| 2024-09-13 | 0 | 223,200 | 0 | 217,200 | 0 | 6,000 |
| 2024-09-06 | 0 | 223,500 | 0 | 217,400 | 0 | 6,100 |
| 2024-08-30 | 0 | 222,100 | 0 | 216,100 | 0 | 6,000 |
| 2024-08-23 | 0 | 226,700 | 0 | 220,700 | 0 | 6,000 |
| 2024-08-16 | 0 | 227,600 | 0 | 220,400 | 0 | 7,200 |
| 2024-08-09 | 0 | 227,800 | 0 | 220,400 | 0 | 7,400 |
| 2024-08-02 | 0 | 244,000 | 0 | 237,000 | 0 | 7,000 |
| 2024-07-26 | 0 | 247,600 | 0 | 240,100 | 0 | 7,500 |
| 2024-07-19 | 0 | 231,900 | 0 | 222,400 | 0 | 9,500 |
| 2024-07-12 | 0 | 232,300 | 0 | 222,700 | 0 | 9,600 |
| 2024-07-05 | 0 | 227,500 | 0 | 217,700 | 0 | 9,800 |
| 2024-06-28 | 0 | 227,000 | 0 | 216,600 | 0 | 10,400 |
| 2024-06-21 | 0 | 207,500 | 0 | 198,800 | 0 | 8,700 |
| 2024-06-14 | 0 | 206,700 | 0 | 198,400 | 0 | 8,300 |
| 2024-06-07 | 0 | 212,100 | 0 | 203,800 | 0 | 8,300 |
| 2024-05-31 | 0 | 210,300 | 0 | 201,300 | 0 | 9,000 |
| 2024-05-24 | 0 | 218,100 | 0 | 209,200 | 0 | 8,900 |
| 2024-05-17 | 0 | 216,300 | 0 | 205,300 | 0 | 11,000 |
| 2024-05-10 | 0 | 197,300 | 0 | 189,500 | 0 | 7,800 |
| 2024-05-02 | 0 | 196,200 | 0 | 187,300 | 0 | 8,900 |
| 2024-04-26 | 0 | 195,600 | 0 | 186,800 | 0 | 8,800 |
| 2024-04-19 | 0 | 195,400 | 0 | 186,600 | 0 | 8,800 |
| 2024-04-12 | 0 | 194,200 | 0 | 185,400 | 0 | 8,800 |
| 2024-04-05 | 0 | 194,500 | 0 | 185,400 | 0 | 9,100 |
| 2024-03-29 | 0 | 188,500 | 0 | 182,700 | 0 | 5,800 |
| 2024-03-22 | 0 | 187,500 | 0 | 184,700 | 0 | 2,800 |
| 2024-03-15 | 0 | 190,900 | 0 | 184,200 | 0 | 6,700 |
| 2024-03-08 | 0 | 207,400 | 0 | 200,800 | 0 | 6,600 |
| 2024-03-01 | 0 | 205,800 | 0 | 198,800 | 0 | 7,000 |
| 2024-02-22 | 0 | 209,000 | 0 | 202,100 | 0 | 6,900 |
| 2024-02-16 | 0 | 208,000 | 0 | 201,400 | 0 | 6,600 |
| 2024-02-09 | 0 | 207,000 | 0 | 200,300 | 0 | 6,700 |
| 2024-02-02 | 0 | 206,700 | 0 | 200,000 | 0 | 6,700 |
| 2024-01-26 | 0 | 200,800 | 0 | 193,700 | 0 | 7,100 |
| 2024-01-19 | 0 | 199,500 | 0 | 193,500 | 0 | 6,000 |
| 2024-01-12 | 0 | 199,800 | 0 | 193,500 | 0 | 6,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250213 | 10:45 | 天龍製鋸 | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250212 | 16:45 | 天龍製鋸 | 自己株式の取得及び自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20250207 | 15:30 | 天龍製鋸 | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | 天龍製鋸 | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | 天龍製鋸 | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | 天龍製鋸 | 剰余金の配当に関するお知らせ |
| 20240514 | 15:30 | 天龍製鋸 | 中期経営計画(2024年度～2026年度)の策定及び資本コストや株価を意識した経営の実現に向けた対応に関するお知らせ |
| 20240514 | 15:30 | 天龍製鋸 | 配当方針の変更に関するお知らせ |
| 20240514 | 15:30 | 天龍製鋸 | 役員の異動及び取締役・監査役の体制に関するお知らせ |
| 20240315 | 13:30 | 天龍製鋸 | 減価償却方法の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5945 | 2 | アドバイザーナビ株式会社の投資家情報メディア「IR INFOナビ」へのインタビュー記事掲載について | 天龍製鋸株式会社 | 2025-03-07 20:28:56 |
| 5945 | 2 | 個人投資家向け会社説明会（オンライン開催）動画掲載について | 2025-03-06 21:29:39 |
| 5945 | 2 | 個人投資家向け会社説明会（オンライン開催）について | 2025-01-30 11:29:41 |
| 5945 | 2 | 株主総会資料の電子提供制度と当社の対応についてのご案内 | 2024-06-21 16:45:10 |
| 5945 | 2 | 個人投資家向け会社説明会（オンライン開催）について | 2024-06-18 15:00:50 |
| 5945 | 2 | 個人投資家向け会社説明会（オンライン開催）動画掲載について | 2024-06-18 15:00:49 |
| 5945 | 2 | 個人投資家向け会社説明会 | 天龍製鋸株式会社 | 2024-06-18 07:48:15 |
| 5945 | 2 | お問い合わせのご案内 | 天龍製鋸株式会社 | 2024-06-15 12:54:08 |
| 5945 | 2 | 決算短信 | 天龍製鋸株式会社 | 2024-06-15 12:53:59 |
| 5945 | 3 | 海外子会社（非連結）の解散および清算に関するお知らせ | 2025-02-07 19:30:40 |