| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 357 | 367 | 357 | 364 | 6,100 | 8 | 102% | 102% | 610% | ▲ | 99% | 98% | 98% | 93% | 104% |
| 20250121 | 367 | 369 | 364 | 364 | 4,200 | 0 | 100% | 99% | 69% | -- | 98% | 98% | 98% | 93% | 102% |
| 20250122 | 366 | 366 | 359 | 359 | 7,800 | -5 | 99% | 98% | 186% | ▼ | 101% | 100% | 101% | 92% | 101% |
| 20250123 | 358 | 360 | 356 | 360 | 2,700 | 1 | 100% | 101% | 35% | ▲ | 99% | 101% | 100% | 92% | 101% |
| 20250124 | 359 | 360 | 346 | 356 | 11,700 | -4 | 99% | 99% | 433% | ▼ | 101% | 101% | 101% | 91% | 100% |
| 20250127 | 357 | 360 | 357 | 359 | 7,300 | 3 | 101% | 101% | 62% | ▲ | 100% | 99% | 100% | 92% | 101% |
| 20250128 | 359 | 359 | 354 | 358 | 3,900 | -1 | 100% | 100% | 53% | ▼ | 100% | 94% | 101% | 92% | 101% |
| 20250129 | 358 | 359 | 357 | 359 | 3,400 | 1 | 100% | 100% | 87% | ▲ | 101% | 94% | 99% | 92% | 101% |
| 20250130 | 357 | 361 | 357 | 361 | 800 | 2 | 101% | 101% | 24% | ▲▲ | 99% | 92% | 93% | 93% | 101% |
| 20250131 | 360 | 360 | 354 | 355 | 3,500 | -6 | 98% | 99% | 438% | ▼ | 93% | 95% | 94% | 91% | 100% |
| 20250203 | 353 | 353 | 328 | 328 | 20,500 | -27 | 92% | 93% | 586% | ▼▼ | 98% | 103% | 95% | 88% | 100% |
| 20250204 | 341 | 346 | 331 | 335 | 12,100 | 7 | 102% | 98% | 59% | ▲ | 98% | 104% | 99% | 90% | 102% |
| 20250205 | 338 | 344 | 325 | 331 | 8,800 | -4 | 99% | 98% | 73% | ▼ | 101% | 110% | 102% | 90% | 101% |
| 20250206 | 328 | 332 | 328 | 330 | 4,300 | -1 | 100% | 101% | 49% | ▼▼ | 102% | 109% | 101% | 90% | 101% |
| 20250207 | 330 | 336 | 325 | 336 | 3,600 | 6 | 102% | 102% | 84% | ▲ | 106% | 106% | 101% | 92% | 102% |
| 20250210 | 331 | 350 | 330 | 350 | 10,200 | 14 | 104% | 106% | 283% | ▲▲ | 97% | 97% | 101% | 95% | 107% |
| 20250212 | 344 | 348 | 334 | 334 | 8,700 | -16 | 95% | 97% | 85% | ▼ | 107% | 99% | 104% | 91% | 102% |
| 20250213 | 335 | 360 | 335 | 360 | 21,200 | 26 | 108% | 107% | 244% | ▲ | 98% | 91% | 97% | 98% | 110% |
| 20250214 | 359 | 359 | 349 | 352 | 3,600 | -8 | 98% | 98% | 17% | ▼ | 96% | 90% | 102% | 97% | 107% |
| 20250217 | 350 | 350 | 332 | 335 | 8,400 | -17 | 95% | 96% | 233% | ▼▼ | 99% | 93% | 106% | 92% | 102% |
| 20250218 | 336 | 336 | 331 | 331 | 6,500 | -4 | 99% | 99% | 77% | ▼▼▼ | 98% | 96% | 108% | 91% | 101% |
| 20250219 | 331 | 331 | 325 | 325 | 6,900 | -6 | 98% | 98% | 106% | ▼▼▼▼ | 98% | 99% | 111% | 90% | 100% |
| 20250220 | 322 | 322 | 314 | 315 | 13,500 | -10 | 97% | 98% | 196% | ▼▼▼▼▼ | 99% | 103% | 113% | 87% | 100% |
| 20250225 | 315 | 316 | 311 | 313 | 10,400 | -2 | 99% | 99% | 77% | ▼▼▼▼▼▼ | 99% | 104% | 115% | 87% | 100% |
| 20250226 | 312 | 312 | 308 | 308 | 4,900 | -5 | 98% | 99% | 47% | ▼▼▼▼▼▼▼ | 104% | 105% | 116% | 85% | 100% |
| 20250227 | 308 | 321 | 308 | 319 | 14,600 | 11 | 104% | 104% | 298% | ▲ | 98% | 101% | 112% | 88% | 104% |
| 20250228 | 321 | 321 | 313 | 313 | 6,300 | -6 | 98% | 98% | 43% | ▼ | 103% | 106% | 114% | 87% | 102% |
| 20250303 | 315 | 324 | 315 | 324 | 8,300 | 11 | 104% | 103% | 132% | ▲ | 99% | 105% | 112% | 90% | 105% |
| 20250304 | 319 | 321 | 315 | 315 | 4,700 | -9 | 97% | 99% | 57% | ▼ | 103% | 107% | 114% | 88% | 102% |
| 20250305 | 313 | 322 | 313 | 322 | 13,200 | 7 | 102% | 103% | 281% | ▲ | 101% | 107% | 111% | 89% | 105% |
| 20250306 | 323 | 333 | 323 | 325 | 18,400 | 3 | 101% | 101% | 139% | ▲▲ | 103% | 107% | 110% | 90% | 106% |
| 20250307 | 324 | 333 | 323 | 333 | 19,200 | 8 | 102% | 103% | 104% | ▲▲▲ | 101% | 102% | 108% | 93% | 108% |
| 20250310 | 331 | 336 | 331 | 334 | 34,200 | 1 | 100% | 101% | 178% | ▲▲▲▲ | 100% | 102% | 108% | 93% | 108% |
| 20250311 | 332 | 333 | 327 | 333 | 15,600 | -1 | 100% | 100% | 46% | ▼ | 104% | 106% | 106% | 93% | 108% |
| 20250312 | 335 | 347 | 335 | 347 | 9,400 | 14 | 104% | 104% | 60% | ▲ | 98% | 103% | 0% | 96% | 113% |
| 20250313 | 344 | 344 | 337 | 338 | 8,400 | -9 | 97% | 98% | 89% | ▼ | 100% | 106% | 0% | 94% | 110% |
| 20250314 | 335 | 338 | 334 | 335 | 6,900 | -3 | 99% | 100% | 82% | ▼▼ | 101% | 105% | 0% | 93% | 109% |
| 20250317 | 336 | 345 | 336 | 339 | 19,600 | 4 | 101% | 101% | 284% | ▲ | 103% | 102% | 0% | 96% | 110% |
| 20250318 | 345 | 370 | 345 | 356 | 68,600 | 17 | 105% | 103% | 350% | ▲▲ | 100% | 101% | 0% | 100% | 116% |
| 20250319 | 354 | 360 | 354 | 354 | 17,600 | -2 | 99% | 100% | 26% | ▼ | 99% | 102% | 0% | 99% | 115% |
| 20250321 | 351 | 355 | 349 | 349 | 63,500 | -5 | 99% | 99% | 361% | ▼▼ | 101% | 101% | 0% | 98% | 113% |
| 20250324 | 351 | 353 | 349 | 353 | 50,900 | 4 | 101% | 101% | 80% | ▲ | 100% | 0% | 0% | 99% | 115% |
| 20250325 | 353 | 361 | 353 | 353 | 8,300 | 0 | 100% | 100% | 16% | -- | 101% | 0% | 0% | 99% | 115% |
| 20250326 | 354 | 360 | 353 | 358 | 7,100 | 5 | 101% | 101% | 86% | ▲ | 101% | 0% | 0% | 100% | 116% |
| 20250327 | 351 | 356 | 351 | 355 | 19,100 | -3 | 99% | 101% | 269% | ▼ | % | % | % | 99% | 113% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-28 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2025-03-21 | 0 | 12,600 | 0 | 7,500 | 0 | 5,100 |
| 2025-03-14 | 0 | 32,700 | 0 | 10,600 | 0 | 22,100 |
| 2025-03-07 | 0 | 42,000 | 0 | 12,500 | 0 | 29,500 |
| 2025-02-28 | 0 | 64,700 | 0 | 30,700 | 0 | 34,000 |
| 2025-02-21 | 0 | 78,500 | 0 | 39,700 | 0 | 38,800 |
| 2025-02-14 | 0 | 76,100 | 0 | 49,300 | 0 | 26,800 |
| 2025-02-07 | 0 | 76,000 | 0 | 50,100 | 0 | 25,900 |
| 2025-01-31 | 0 | 67,500 | 0 | 45,800 | 0 | 21,700 |
| 2025-01-24 | 0 | 68,800 | 0 | 45,900 | 0 | 22,900 |
| 2025-01-17 | 0 | 73,100 | 0 | 45,900 | 0 | 27,200 |
| 2025-01-10 | 0 | 72,600 | 0 | 46,100 | 0 | 26,500 |
| 2024-12-27 | 0 | 81,400 | 0 | 45,400 | 0 | 36,000 |
| 2024-12-20 | 0 | 92,400 | 0 | 56,700 | 0 | 35,700 |
| 2024-12-13 | 0 | 94,800 | 0 | 57,500 | 0 | 37,300 |
| 2024-12-06 | 0 | 99,400 | 0 | 58,900 | 0 | 40,500 |
| 2024-11-29 | 0 | 108,100 | 0 | 60,600 | 0 | 47,500 |
| 2024-11-22 | 0 | 111,500 | 0 | 62,700 | 0 | 48,800 |
| 2024-11-15 | 0 | 113,000 | 0 | 62,900 | 0 | 50,100 |
| 2024-11-08 | 0 | 150,800 | 0 | 76,900 | 0 | 73,900 |
| 2024-11-01 | 0 | 148,100 | 0 | 74,700 | 0 | 73,400 |
| 2024-10-25 | 0 | 149,900 | 0 | 74,200 | 0 | 75,700 |
| 2024-10-18 | 0 | 157,500 | 0 | 73,700 | 0 | 83,800 |
| 2024-10-11 | 0 | 160,100 | 0 | 73,200 | 0 | 86,900 |
| 2024-10-04 | 0 | 176,300 | 0 | 77,100 | 0 | 99,200 |
| 2024-09-27 | 0 | 183,400 | 0 | 78,600 | 0 | 104,800 |
| 2024-09-20 | 0 | 176,700 | 0 | 88,300 | 0 | 88,400 |
| 2024-09-13 | 0 | 177,500 | 0 | 89,200 | 0 | 88,300 |
| 2024-09-06 | 0 | 189,600 | 0 | 96,000 | 0 | 93,600 |
| 2024-08-30 | 0 | 188,000 | 0 | 92,400 | 0 | 95,600 |
| 2024-08-23 | 0 | 181,900 | 0 | 81,100 | 0 | 100,800 |
| 2024-08-16 | 0 | 177,400 | 0 | 81,000 | 0 | 96,400 |
| 2024-08-09 | 0 | 188,000 | 0 | 82,000 | 0 | 106,000 |
| 2024-08-02 | 0 | 213,400 | 0 | 119,700 | 0 | 93,700 |
| 2024-07-26 | 0 | 226,000 | 0 | 119,000 | 0 | 107,000 |
| 2024-07-19 | 0 | 228,700 | 0 | 118,700 | 0 | 110,000 |
| 2024-07-12 | 0 | 231,300 | 0 | 118,600 | 0 | 112,700 |
| 2024-07-05 | 0 | 221,300 | 0 | 121,600 | 0 | 99,700 |
| 2024-06-28 | 0 | 232,800 | 0 | 122,700 | 0 | 110,100 |
| 2024-06-21 | 0 | 226,600 | 0 | 114,400 | 0 | 112,200 |
| 2024-06-14 | 0 | 225,000 | 0 | 112,200 | 0 | 112,800 |
| 2024-06-07 | 0 | 223,400 | 0 | 111,300 | 0 | 112,100 |
| 2024-05-31 | 0 | 249,000 | 0 | 132,400 | 0 | 116,600 |
| 2024-05-24 | 0 | 261,900 | 0 | 134,800 | 0 | 127,100 |
| 2024-05-17 | 0 | 261,800 | 0 | 136,500 | 0 | 125,300 |
| 2024-05-10 | 0 | 311,900 | 0 | 112,400 | 0 | 199,500 |
| 2024-05-02 | 0 | 255,300 | 0 | 86,800 | 0 | 168,500 |
| 2024-04-26 | 0 | 253,000 | 0 | 82,500 | 0 | 170,500 |
| 2024-04-19 | 0 | 249,800 | 0 | 83,800 | 0 | 166,000 |
| 2024-04-12 | 0 | 237,800 | 0 | 83,500 | 0 | 154,300 |
| 2024-04-05 | 0 | 230,700 | 0 | 84,600 | 0 | 146,100 |
| 2024-03-29 | 0 | 229,600 | 0 | 87,500 | 0 | 142,100 |
| 2024-03-22 | 0 | 234,000 | 0 | 87,800 | 0 | 146,200 |
| 2024-03-15 | 0 | 242,700 | 0 | 89,600 | 0 | 153,100 |
| 2024-03-08 | 0 | 249,800 | 0 | 82,700 | 0 | 167,100 |
| 2024-03-01 | 0 | 258,300 | 0 | 86,100 | 0 | 172,200 |
| 2024-02-22 | 0 | 290,700 | 0 | 121,000 | 0 | 169,700 |
| 2024-02-16 | 0 | 295,900 | 0 | 121,800 | 0 | 174,100 |
| 2024-02-09 | 0 | 380,500 | 0 | 111,500 | 0 | 269,000 |
| 2024-02-02 | 0 | 368,100 | 0 | 113,300 | 0 | 254,800 |
| 2024-01-26 | 0 | 396,400 | 0 | 120,500 | 0 | 275,900 |
| 2024-01-19 | 0 | 374,200 | 0 | 108,900 | 0 | 265,300 |
| 2024-01-12 | 0 | 434,000 | 0 | 108,600 | 0 | 325,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:30 | タツミ | 当社株式の上場廃止に関するお知らせ |
| 20250210 | 15:00 | タツミ | 自己株式の消却に関するお知らせ |
| 20250210 | 15:00 | タツミ | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | タツミ | 2025年３月期通期連結業績予想の修正及び営業外収益の計上に関するお知らせ |
| 20240806 | 14:00 | タツミ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240806 | 14:00 | タツミ | 営業外収益(為替差益)の計上に関するお知らせ |
| 20240619 | 15:00 | タツミ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240619 | 15:00 | タツミ | 支配株主等に関する事項について |
| 20240509 | 14:00 | タツミ | 取締役人事に関するお知らせ |
| 20240509 | 14:00 | タツミ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240509 | 14:00 | タツミ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240509 | 14:00 | タツミ | 2024年3月期決算短信〔日本基準〕（連結） |
| 20240509 | 14:00 | タツミ | 2024年３月期（連結・個別）通期業績予想と実績値との差異、営業外収益の計上及び剰余金の配当（無配）に関するお知らせ |
| 20240213 | 14:00 | タツミ | 営業外費用(為替差損)の計上に関するお知らせ |
| 20240213 | 14:00 | タツミ | 2024年3月期 第3四半期決算短信〔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 |
|---|---|---|---|
| 7268 | 2 | 株主・投資家情報 - ニュースリリース ｜ 株式会社タツミ | 2024-06-15 02:51:20 |