| 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 | 699 | 713 | 697 | 700 | 68,300 | 6 | 101% | 100% | 270% | ▲▲▲ | 98% | 94% | 95% | 100% | 108% |
| 20240925 | 700 | 702 | 682 | 683 | 23,900 | -17 | 98% | 98% | 35% | ▼ | 99% | 96% | 96% | 97% | 106% |
| 20240926 | 687 | 688 | 670 | 678 | 85,400 | -5 | 99% | 99% | 357% | ▼▼ | 100% | 97% | 97% | 97% | 105% |
| 20240927 | 673 | 682 | 670 | 670 | 30,700 | -8 | 99% | 100% | 36% | ▼▼▼ | 100% | 102% | 100% | 96% | 104% |
| 20240930 | 646 | 665 | 645 | 645 | 28,600 | -25 | 96% | 100% | 93% | ▼▼▼▼ | 102% | 102% | 101% | 92% | 100% |
| 20241001 | 650 | 661 | 647 | 661 | 15,500 | 16 | 102% | 102% | 54% | ▲ | 97% | 101% | 100% | 94% | 102% |
| 20241002 | 661 | 661 | 638 | 638 | 60,400 | -23 | 97% | 97% | 390% | ▼ | 101% | 103% | 102% | 91% | 100% |
| 20241003 | 648 | 660 | 648 | 654 | 36,700 | 16 | 103% | 101% | 61% | ▲ | 100% | 102% | 100% | 93% | 103% |
| 20241004 | 655 | 660 | 654 | 657 | 8,700 | 3 | 100% | 100% | 24% | ▲▲ | 101% | 100% | 100% | 94% | 103% |
| 20241007 | 660 | 666 | 656 | 666 | 22,500 | 9 | 101% | 101% | 259% | ▲▲▲ | 97% | 98% | 99% | 95% | 104% |
| 20241008 | 665 | 665 | 646 | 646 | 14,500 | -20 | 97% | 97% | 64% | ▼ | 102% | 98% | 101% | 92% | 101% |
| 20241009 | 649 | 665 | 649 | 665 | 29,200 | 19 | 103% | 102% | 201% | ▲ | 99% | 95% | 100% | 95% | 104% |
| 20241010 | 665 | 665 | 652 | 659 | 14,000 | -6 | 99% | 99% | 48% | ▼ | 99% | 94% | 102% | 94% | 103% |
| 20241011 | 657 | 657 | 652 | 652 | 4,500 | -7 | 99% | 99% | 32% | ▼▼ | 99% | 100% | 104% | 93% | 102% |
| 20241015 | 643 | 643 | 632 | 636 | 23,600 | -16 | 98% | 99% | 524% | ▼▼▼ | 101% | 103% | 107% | 91% | 100% |
| 20241016 | 623 | 639 | 623 | 629 | 18,300 | -7 | 99% | 101% | 78% | ▼▼▼▼ | 99% | 99% | 107% | 90% | 100% |
| 20241017 | 626 | 626 | 620 | 620 | 11,200 | -9 | 99% | 99% | 61% | ▼▼▼▼▼ | 100% | 101% | 108% | 89% | 100% |
| 20241018 | 617 | 622 | 610 | 617 | 13,100 | -3 | 100% | 100% | 117% | ▼▼▼▼▼▼ | 103% | 100% | 107% | 88% | 100% |
| 20241021 | 625 | 643 | 625 | 642 | 12,200 | 25 | 104% | 103% | 93% | ▲ | 96% | 100% | 104% | 92% | 104% |
| 20241022 | 645 | 645 | 619 | 620 | 15,700 | -22 | 97% | 96% | 129% | ▼ | 98% | 106% | 108% | 89% | 100% |
| 20241023 | 619 | 619 | 607 | 607 | 15,700 | -13 | 98% | 98% | 100% | ▼▼ | 104% | 110% | 111% | 89% | 100% |
| 20241024 | 600 | 624 | 595 | 624 | 47,000 | 17 | 103% | 104% | 299% | ▲ | 100% | 105% | 99% | 92% | 103% |
| 20241025 | 624 | 624 | 601 | 624 | 43,100 | 0 | 100% | 100% | 92% | -- | 104% | 106% | 103% | 93% | 103% |
| 20241028 | 620 | 646 | 611 | 646 | 37,000 | 22 | 104% | 104% | 86% | ▲ | 101% | 99% | 99% | 97% | 106% |
| 20241029 | 650 | 662 | 646 | 658 | 27,800 | 12 | 102% | 101% | 75% | ▲▲ | 97% | 98% | 96% | 99% | 108% |
| 20241030 | 666 | 668 | 643 | 643 | 78,300 | -15 | 98% | 97% | 282% | ▼ | 101% | 101% | 99% | 97% | 106% |
| 20241031 | 650 | 656 | 640 | 656 | 31,800 | 13 | 102% | 101% | 41% | ▲ | 99% | 103% | 99% | 98% | 108% |
| 20241101 | 650 | 654 | 637 | 646 | 28,300 | -10 | 98% | 99% | 89% | ▼ | 97% | 104% | 100% | 97% | 106% |
| 20241105 | 643 | 645 | 608 | 621 | 78,500 | -25 | 96% | 97% | 277% | ▼▼ | 105% | 99% | 103% | 93% | 102% |
| 20241106 | 622 | 660 | 622 | 655 | 67,600 | 34 | 105% | 105% | 86% | ▲ | 100% | 95% | 101% | 98% | 108% |
| 20241107 | 649 | 666 | 622 | 649 | 78,300 | -6 | 99% | 100% | 116% | ▼ | 100% | 91% | 97% | 98% | 107% |
| 20241108 | 670 | 690 | 649 | 668 | 464,300 | 19 | 103% | 100% | 593% | ▲ | 93% | 89% | 99% | 100% | 110% |
| 20241111 | 658 | 666 | 608 | 609 | 394,000 | -59 | 91% | 93% | 85% | ▼ | 99% | 97% | 105% | 91% | 100% |
| 20241112 | 619 | 637 | 610 | 615 | 94,600 | 6 | 101% | 99% | 24% | ▲ | 99% | 97% | 106% | 92% | 101% |
| 20241113 | 618 | 621 | 604 | 610 | 50,600 | -5 | 99% | 99% | 53% | ▼ | 97% | 101% | 108% | 91% | 100% |
| 20241114 | 605 | 612 | 588 | 588 | 84,200 | -22 | 96% | 97% | 166% | ▼▼ | 100% | 107% | 113% | 88% | 100% |
| 20241115 | 578 | 592 | 573 | 580 | 113,500 | -8 | 99% | 100% | 135% | ▼▼▼ | 103% | 107% | 112% | 87% | 100% |
| 20241118 | 581 | 600 | 581 | 599 | 31,000 | 19 | 103% | 103% | 27% | ▲ | 100% | 107% | 109% | 90% | 103% |
| 20241119 | 601 | 602 | 588 | 600 | 21,800 | 1 | 100% | 100% | 70% | ▲▲ | 101% | 106% | 108% | 90% | 103% |
| 20241120 | 603 | 614 | 594 | 610 | 41,700 | 10 | 102% | 101% | 191% | ▲▲▲ | 101% | 101% | 102% | 91% | 105% |
| 20241121 | 615 | 621 | 604 | 620 | 32,000 | 10 | 102% | 101% | 77% | ▲▲▲▲ | 99% | 99% | 101% | 93% | 107% |
| 20241122 | 622 | 622 | 601 | 618 | 42,100 | -2 | 100% | 99% | 132% | ▼ | 103% | 102% | 101% | 93% | 107% |
| 20241125 | 620 | 649 | 601 | 641 | 90,800 | 23 | 104% | 103% | 216% | ▲ | 97% | 100% | 98% | 96% | 111% |
| 20241126 | 639 | 641 | 620 | 621 | 41,100 | -20 | 97% | 97% | 45% | ▼ | 98% | 103% | 100% | 93% | 107% |
| 20241127 | 625 | 630 | 612 | 612 | 36,700 | -9 | 99% | 98% | 89% | ▼▼ | 101% | 107% | 102% | 92% | 106% |
| 20241128 | 613 | 628 | 613 | 618 | 79,600 | 6 | 101% | 101% | 217% | ▲ | 102% | 106% | 100% | 93% | 107% |
| 20241129 | 615 | 630 | 615 | 630 | 37,200 | 12 | 102% | 102% | 47% | ▲▲ | 102% | 100% | 98% | 94% | 109% |
| 20241202 | 626 | 641 | 616 | 641 | 49,000 | 11 | 102% | 102% | 132% | ▲▲▲ | 99% | 96% | 95% | 96% | 111% |
| 20241203 | 643 | 643 | 625 | 636 | 34,700 | -5 | 99% | 99% | 71% | ▼ | 103% | 97% | 96% | 95% | 110% |
| 20241204 | 636 | 653 | 633 | 653 | 87,500 | 17 | 103% | 103% | 252% | ▲ | 96% | 93% | 91% | 98% | 113% |
| 20241205 | 655 | 655 | 628 | 628 | 25,500 | -25 | 96% | 96% | 29% | ▼ | 98% | 100% | 95% | 94% | 108% |
| 20241206 | 628 | 629 | 613 | 613 | 25,300 | -15 | 98% | 98% | 99% | ▼▼ | 101% | 102% | 0% | 94% | 106% |
| 20241209 | 616 | 620 | 611 | 620 | 22,100 | 7 | 101% | 101% | 87% | ▲ | 99% | 100% | 0% | 95% | 107% |
| 20241210 | 620 | 620 | 608 | 612 | 17,500 | -8 | 99% | 99% | 79% | ▼ | 99% | 99% | 0% | 94% | 106% |
| 20241211 | 618 | 621 | 612 | 612 | 12,600 | 0 | 100% | 99% | 72% | -- | 99% | 97% | 0% | 94% | 106% |
| 20241212 | 632 | 634 | 618 | 627 | 49,300 | 15 | 102% | 99% | 391% | ▲ | 98% | 97% | 0% | 96% | 108% |
| 20241213 | 628 | 628 | 617 | 617 | 21,800 | -10 | 98% | 98% | 44% | ▼ | 99% | 97% | 0% | 94% | 103% |
| 20241216 | 619 | 619 | 607 | 611 | 34,500 | -6 | 99% | 99% | 158% | ▼▼ | 99% | 97% | 0% | 94% | 102% |
| 20241217 | 611 | 613 | 598 | 605 | 73,400 | -6 | 99% | 99% | 213% | ▼▼▼ | 102% | 0% | 0% | 93% | 100% |
| 20241218 | 600 | 610 | 599 | 610 | 16,300 | 5 | 101% | 102% | 22% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241219 | 596 | 610 | 595 | 598 | 68,700 | -12 | 98% | 100% | 421% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 597 | 605 | 586 | 595 | 83,200 | -3 | 99% | 100% | 121% | ▼▼ | % | % | % | 91% | 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 | 13,300 | 367,900 | 0 | 108,200 | 13,300 | 259,700 |
| 2024-12-06 | 13,700 | 359,700 | 0 | 108,500 | 13,700 | 251,200 |
| 2024-11-29 | 14,100 | 418,900 | 0 | 114,400 | 14,100 | 304,500 |
| 2024-11-22 | 12,900 | 424,000 | 0 | 116,500 | 12,900 | 307,500 |
| 2024-11-15 | 10,500 | 431,200 | 0 | 124,000 | 10,500 | 307,200 |
| 2024-11-08 | 17,000 | 449,300 | 0 | 153,500 | 17,000 | 295,800 |
| 2024-11-01 | 15,200 | 452,300 | 0 | 162,000 | 15,200 | 290,300 |
| 2024-10-25 | 5,400 | 435,800 | 0 | 158,700 | 5,400 | 277,100 |
| 2024-10-18 | 6,100 | 432,800 | 0 | 162,100 | 6,100 | 270,700 |
| 2024-10-11 | 8,100 | 437,100 | 0 | 159,800 | 8,100 | 277,300 |
| 2024-10-04 | 7,700 | 420,500 | 0 | 163,500 | 7,700 | 257,000 |
| 2024-09-27 | 8,100 | 403,900 | 0 | 160,400 | 8,100 | 243,500 |
| 2024-09-20 | 23,500 | 399,100 | 12,200 | 153,100 | 11,300 | 246,000 |
| 2024-09-13 | 17,700 | 402,600 | 4,500 | 151,200 | 13,200 | 251,400 |
| 2024-09-06 | 12,400 | 433,000 | 1,000 | 167,700 | 11,400 | 265,300 |
| 2024-08-30 | 20,100 | 447,000 | 0 | 191,100 | 20,100 | 255,900 |
| 2024-08-23 | 12,800 | 463,200 | 0 | 198,400 | 12,800 | 264,800 |
| 2024-08-16 | 10,900 | 514,300 | 0 | 215,100 | 10,900 | 299,200 |
| 2024-08-09 | 7,100 | 464,800 | 0 | 182,200 | 7,100 | 282,600 |
| 2024-08-02 | 6,400 | 550,500 | 0 | 212,800 | 6,400 | 337,700 |
| 2024-07-26 | 9,800 | 621,600 | 0 | 209,900 | 9,800 | 411,700 |
| 2024-07-19 | 8,500 | 625,400 | 0 | 183,800 | 8,500 | 441,600 |
| 2024-07-12 | 4,100 | 638,500 | 0 | 185,600 | 4,100 | 452,900 |
| 2024-07-05 | 3,400 | 618,600 | 0 | 165,100 | 3,400 | 453,500 |
| 2024-06-28 | 4,000 | 598,900 | 0 | 150,000 | 4,000 | 448,900 |
| 2024-06-21 | 3,800 | 594,400 | 0 | 145,900 | 3,800 | 448,500 |
| 2024-06-14 | 4,000 | 569,200 | 0 | 145,900 | 4,000 | 423,300 |
| 2024-06-07 | 4,000 | 581,600 | 0 | 149,700 | 4,000 | 431,900 |
| 2024-05-31 | 5,100 | 582,500 | 0 | 150,900 | 5,100 | 431,600 |
| 2024-05-24 | 7,900 | 578,200 | 0 | 151,400 | 7,900 | 426,800 |
| 2024-05-17 | 9,600 | 535,400 | 500 | 142,800 | 9,100 | 392,600 |
| 2024-05-10 | 6,400 | 474,100 | 0 | 150,300 | 6,400 | 323,800 |
| 2024-05-02 | 5,900 | 461,000 | 0 | 138,200 | 5,900 | 322,800 |
| 2024-04-26 | 5,800 | 465,400 | 0 | 136,000 | 5,800 | 329,400 |
| 2024-04-19 | 9,500 | 453,000 | 0 | 136,000 | 9,500 | 317,000 |
| 2024-04-12 | 10,600 | 461,300 | 0 | 134,500 | 10,600 | 326,800 |
| 2024-04-05 | 11,000 | 456,700 | 0 | 131,400 | 11,000 | 325,300 |
| 2024-03-29 | 10,800 | 465,300 | 0 | 132,800 | 10,800 | 332,500 |
| 2024-03-22 | 9,000 | 483,200 | 0 | 128,400 | 9,000 | 354,800 |
| 2024-03-15 | 8,100 | 478,000 | 0 | 122,000 | 8,100 | 356,000 |
| 2024-03-08 | 10,700 | 466,200 | 0 | 141,200 | 10,700 | 325,000 |
| 2024-03-01 | 14,900 | 444,800 | 0 | 148,400 | 14,900 | 296,400 |
| 2024-02-22 | 19,000 | 397,100 | 0 | 149,700 | 19,000 | 247,400 |
| 2024-02-16 | 20,700 | 361,100 | 0 | 130,800 | 20,700 | 230,300 |
| 2024-02-09 | 36,800 | 278,700 | 0 | 87,400 | 36,800 | 191,300 |
| 2024-02-02 | 42,600 | 325,400 | 0 | 133,100 | 42,600 | 192,300 |
| 2024-01-26 | 48,700 | 305,700 | 0 | 128,700 | 48,700 | 177,000 |
| 2024-01-19 | 45,200 | 258,000 | 0 | 77,000 | 45,200 | 181,000 |
| 2024-01-12 | 41,700 | 232,200 | 0 | 66,400 | 41,700 | 165,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | UBS AG | 39,700 | 0.45% | ▼ | -10,600 | 711 | 731 | 711 | 730 | 47,300 |
| 2024-07-18 | UBS AG | 50,300 | 0.58% | ▼ | -8,900 | 730 | 730 | 714 | 719 | 58,900 |
| 2024-07-16 | UBS AG | 59,200 | 0.68% | ▼ | -8,000 | 700 | 722 | 700 | 713 | 56,600 |
| 2024-07-11 | UBS AG | 67,200 | 0.77% | ▼ | 659 | 674 | 653 | 674 | 32,300 | |
| 2024-07-09 | UBS AG | 72,500 | 0.83% | ▲ | 5,600 | 667 | 669 | 649 | 650 | 56,500 |
| 2024-06-20 | UBS AG | 66,900 | 0.77% | ▼ | -4,700 | 617 | 652 | 617 | 648 | 42,500 |
| 2024-06-18 | UBS AG | 71,600 | 0.83% | ▲ | 3,400 | 643 | 654 | 623 | 623 | 38,900 |
| 2024-06-12 | UBS AG | 68,200 | 0.79% | ▼ | -1,000 | 657 | 665 | 652 | 657 | 9,900 |
| 2024-06-05 | UBS AG | 69,200 | 0.80% | ▲ | 4,800 | 666 | 666 | 646 | 648 | 22,700 |
| 2024-05-30 | UBS AG | 64,400 | 0.74% | ▲ | 5,600 | 631 | 644 | 631 | 633 | 36,300 |
| 2024-05-28 | UBS AG | 58,800 | 0.68% | ▼ | -5,400 | 643 | 675 | 643 | 668 | 33,600 |
| 2024-05-27 | UBS AG | 64,200 | 0.74% | ▲ | 9,000 | 639 | 646 | 627 | 646 | 23,400 |
| 2024-05-23 | UBS AG | 55,200 | 0.64% | ▲ | 4,800 | 676 | 681 | 645 | 649 | 59,500 |
| 2024-05-22 | UBS AG | 50,400 | 0.58% | ▼ | -15,300 | 659 | 698 | 655 | 683 | 60,100 |
| 2024-05-20 | UBS AG | 65,700 | 0.76% | ▼ | -27,400 | 747 | 783 | 687 | 688 | 349,900 |
| 2024-05-16 | UBS AG | 93,100 | 1.07% | ▼ | -23,300 | 719 | 771 | 695 | 750 | 278,400 |
| 2024-05-15 | UBS AG | 116,400 | 1.34% | ▲ | 726 | 749 | 702 | 748 | 264,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 17:00 | ツナグＧＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241206 | 15:30 | ツナグＧＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241206 | 15:30 | ツナグＧＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241115 | 15:30 | ツナグＧＨＤ | 自己株式の取得状況に関するお知らせ |
| 20241107 | 15:30 | ツナグＧＨＤ | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241107 | 15:30 | ツナグＧＨＤ | 2024年9月期 決算説明資料 |
| 20241107 | 15:30 | ツナグＧＨＤ | 特別損失の計上に関するお知らせ |
| 20241003 | 13:00 | ツナグＧＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240913 | 15:00 | ツナグＧＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240829 | 15:00 | ツナグＧＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240829 | 15:00 | ツナグＧＨＤ | 株式会社アドバンスニュースの株式取得（子会社化）に関するお知らせ |
| 20240814 | 17:15 | ツナグＧＨＤ | (訂正)「2024年９月期 第3四半期決算説明資料」の一部訂正について |
| 20240814 | 15:00 | ツナグＧＨＤ | 2024年9月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | ツナグＧＨＤ | 2024年9月期 第3四半期決算説明資料 |
| 20240627 | 16:00 | ツナグＧＨＤ | AIGATEキャリア株式会社の株式取得（子会社化）に関するお知らせ |
| 20240627 | 16:00 | ツナグＧＨＤ | 完全子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240517 | 15:00 | ツナグＧＨＤ | ＮＩＳＳＯホールディングス株式会社との資本業務提携並びに主要株主である筆頭株主及び主要株主の異動、その他の関係会社の異動に関するお知らせ |
| 20240328 | 16:45 | ツナグＧＨＤ | 2024年9月期 第1四半期決算 質疑応答集 |
| 20240214 | 15:00 | ツナグＧＨＤ | 2024年9月期 第1四半期決算短信〔日本基準〕連結 |
| 20240214 | 15:00 | ツナグＧＨＤ | 2024年9月期 第1四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6551 | 1 | 株式会社ツナググループ・ホールディングス | 2024-12-21 10:22:42 |
| 6551 | 2 | ログミーファイナンス主催、個人投資家向けIRセミナーに当社代表米田が登壇 | セミナー・イベント情報 | 株式会社ツナググループ・ホールディングス | 2024-11-07 18:29:33 |
| 6551 | 2 | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-15 01:32:04 |
| 6551 | 2 | 免責事項 | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:22 |
| 6551 | 2 | ディスクロージャーポリシー | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:21 |
| 6551 | 2 | 電子公告 | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:20 |
| 6551 | 2 | FAQ | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:19 |
| 6551 | 2 | IRカレンダー | IR（投資家情報） | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:18 |
| 6551 | 2 | 株価情報 | 株式情報 | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:16 |
| 6551 | 2 | 株主メモ | 株式情報 | 株式会社ツナググループ・ホールディングス | 2024-06-14 20:25:15 |