| 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 | 4,600 | 4,630 | 4,530 | 4,565 | 99,000 | 25 | 101% | 99% | 56% | ▲▲▲ | 100% | 100% | 99% | 96% | 106% |
| 20240925 | 4,535 | 4,585 | 4,500 | 4,550 | 91,300 | -15 | 100% | 100% | 92% | ▼ | 104% | 97% | 96% | 95% | 106% |
| 20240926 | 4,655 | 4,845 | 4,630 | 4,830 | 283,500 | 280 | 106% | 104% | 311% | ▲ | 99% | 91% | 92% | 100% | 113% |
| 20240927 | 4,875 | 4,880 | 4,745 | 4,820 | 135,600 | -10 | 100% | 99% | 48% | ▼ | 96% | 95% | 96% | 100% | 112% |
| 20240930 | 4,645 | 4,695 | 4,465 | 4,470 | 248,600 | -350 | 93% | 96% | 183% | ▼▼ | 100% | 101% | 99% | 93% | 104% |
| 20241001 | 4,510 | 4,605 | 4,460 | 4,515 | 199,500 | 45 | 101% | 100% | 80% | ▲ | 98% | 102% | 101% | 93% | 105% |
| 20241002 | 4,445 | 4,510 | 4,370 | 4,370 | 141,800 | -145 | 97% | 98% | 71% | ▼ | 97% | 99% | 99% | 90% | 102% |
| 20241003 | 4,535 | 4,535 | 4,385 | 4,415 | 103,300 | 45 | 101% | 97% | 73% | ▲ | 100% | 102% | 101% | 91% | 103% |
| 20241004 | 4,395 | 4,465 | 4,375 | 4,410 | 107,300 | -5 | 100% | 100% | 104% | ▼ | 100% | 99% | 97% | 91% | 103% |
| 20241007 | 4,525 | 4,560 | 4,455 | 4,535 | 132,200 | 125 | 103% | 100% | 123% | ▲ | 100% | 99% | 98% | 94% | 106% |
| 20241008 | 4,500 | 4,530 | 4,435 | 4,510 | 120,800 | -25 | 99% | 100% | 91% | ▼ | 100% | 99% | 97% | 93% | 105% |
| 20241009 | 4,515 | 4,550 | 4,475 | 4,500 | 123,500 | -10 | 100% | 100% | 102% | ▼▼ | 97% | 98% | 97% | 93% | 105% |
| 20241010 | 4,535 | 4,535 | 4,405 | 4,420 | 129,300 | -80 | 98% | 97% | 105% | ▼▼▼ | 101% | 101% | 99% | 92% | 103% |
| 20241011 | 4,420 | 4,520 | 4,400 | 4,465 | 105,900 | 45 | 101% | 101% | 82% | ▲ | 99% | 99% | 98% | 92% | 104% |
| 20241015 | 4,510 | 4,555 | 4,460 | 4,475 | 74,200 | 10 | 100% | 99% | 70% | ▲▲ | 101% | 101% | 100% | 93% | 104% |
| 20241016 | 4,415 | 4,505 | 4,370 | 4,445 | 98,900 | -30 | 99% | 101% | 133% | ▼ | 100% | 99% | 100% | 92% | 102% |
| 20241017 | 4,440 | 4,485 | 4,405 | 4,455 | 97,000 | 10 | 100% | 100% | 98% | ▲ | 100% | 97% | 99% | 92% | 102% |
| 20241018 | 4,480 | 4,515 | 4,455 | 4,470 | 58,200 | 15 | 100% | 100% | 60% | ▲▲ | 100% | 96% | 99% | 93% | 102% |
| 20241021 | 4,470 | 4,470 | 4,420 | 4,450 | 83,000 | -20 | 100% | 100% | 143% | ▼ | 99% | 98% | 100% | 92% | 102% |
| 20241022 | 4,445 | 4,460 | 4,350 | 4,400 | 108,300 | -50 | 99% | 99% | 130% | ▼▼ | 98% | 99% | 100% | 91% | 101% |
| 20241023 | 4,420 | 4,420 | 4,335 | 4,340 | 87,000 | -60 | 99% | 98% | 80% | ▼▼▼ | 101% | 103% | 104% | 90% | 100% |
| 20241024 | 4,260 | 4,305 | 4,210 | 4,295 | 155,100 | -45 | 99% | 101% | 178% | ▼▼▼▼ | 100% | 102% | 105% | 89% | 100% |
| 20241025 | 4,280 | 4,300 | 4,220 | 4,290 | 139,300 | -5 | 100% | 100% | 90% | ▼▼▼▼▼ | 100% | 101% | 105% | 89% | 100% |
| 20241028 | 4,325 | 4,405 | 4,300 | 4,335 | 126,900 | 45 | 101% | 100% | 91% | ▲ | 101% | 99% | 104% | 96% | 101% |
| 20241029 | 4,340 | 4,390 | 4,300 | 4,390 | 74,300 | 55 | 101% | 101% | 59% | ▲▲ | 99% | 97% | 102% | 97% | 102% |
| 20241030 | 4,410 | 4,435 | 4,340 | 4,360 | 153,400 | -30 | 99% | 99% | 206% | ▼ | 100% | 96% | 104% | 96% | 102% |
| 20241031 | 4,355 | 4,405 | 4,315 | 4,370 | 143,400 | 10 | 100% | 100% | 93% | ▲ | 98% | 97% | 107% | 96% | 102% |
| 20241101 | 4,210 | 4,280 | 4,125 | 4,125 | 222,700 | -245 | 94% | 98% | 155% | ▼ | 102% | 103% | 107% | 91% | 100% |
| 20241105 | 4,210 | 4,295 | 4,160 | 4,275 | 198,600 | 150 | 104% | 102% | 89% | ▲ | 97% | 103% | 105% | 94% | 104% |
| 20241106 | 4,305 | 4,330 | 4,175 | 4,185 | 349,800 | -90 | 98% | 97% | 176% | ▼ | 102% | 112% | 114% | 93% | 101% |
| 20241107 | 3,950 | 4,210 | 3,925 | 4,030 | 622,100 | -155 | 96% | 102% | 178% | ▼▼ | 101% | 106% | 112% | 90% | 100% |
| 20241108 | 4,035 | 4,145 | 4,000 | 4,085 | 379,700 | 55 | 101% | 101% | 61% | ▲ | 107% | 106% | 112% | 91% | 101% |
| 20241111 | 4,040 | 4,335 | 4,040 | 4,335 | 336,900 | 250 | 106% | 107% | 89% | ▲▲ | 102% | 100% | 102% | 97% | 108% |
| 20241112 | 4,345 | 4,445 | 4,210 | 4,435 | 320,400 | 100 | 102% | 102% | 95% | ▲▲▲ | 94% | 97% | 98% | 99% | 110% |
| 20241113 | 4,470 | 4,510 | 4,205 | 4,215 | 248,600 | -220 | 95% | 94% | 78% | ▼ | 102% | 105% | 104% | 94% | 105% |
| 20241114 | 4,205 | 4,320 | 4,170 | 4,270 | 144,800 | 55 | 101% | 102% | 58% | ▲ | 99% | 102% | 101% | 96% | 106% |
| 20241115 | 4,315 | 4,320 | 4,250 | 4,265 | 114,300 | -5 | 100% | 99% | 79% | ▼ | 103% | 107% | 104% | 95% | 106% |
| 20241118 | 4,215 | 4,330 | 4,210 | 4,330 | 143,200 | 65 | 102% | 103% | 125% | ▲ | 99% | 104% | 101% | 97% | 107% |
| 20241119 | 4,340 | 4,400 | 4,285 | 4,300 | 110,600 | -30 | 99% | 99% | 77% | ▼ | 103% | 105% | 101% | 97% | 107% |
| 20241120 | 4,310 | 4,420 | 4,310 | 4,420 | 138,000 | 120 | 103% | 103% | 125% | ▲ | 99% | 101% | 99% | 100% | 110% |
| 20241121 | 4,410 | 4,440 | 4,345 | 4,365 | 148,500 | -55 | 99% | 99% | 108% | ▼ | 103% | 99% | 102% | 98% | 108% |
| 20241122 | 4,375 | 4,510 | 4,375 | 4,505 | 173,000 | 140 | 103% | 103% | 116% | ▲ | 99% | 95% | 98% | 100% | 112% |
| 20241125 | 4,550 | 4,595 | 4,490 | 4,520 | 245,000 | 15 | 100% | 99% | 142% | ▲▲ | 98% | 94% | 98% | 100% | 112% |
| 20241126 | 4,555 | 4,600 | 4,390 | 4,445 | 133,900 | -75 | 98% | 98% | 55% | ▼ | 99% | 99% | 101% | 98% | 110% |
| 20241127 | 4,395 | 4,420 | 4,270 | 4,350 | 138,700 | -95 | 98% | 99% | 104% | ▼▼ | 101% | 102% | 104% | 96% | 108% |
| 20241128 | 4,280 | 4,345 | 4,275 | 4,310 | 90,300 | -40 | 99% | 101% | 65% | ▼▼▼ | 99% | 97% | 103% | 95% | 107% |
| 20241129 | 4,335 | 4,335 | 4,260 | 4,280 | 73,900 | -30 | 99% | 99% | 82% | ▼▼▼▼ | 100% | 98% | 104% | 95% | 106% |
| 20241202 | 4,305 | 4,320 | 4,240 | 4,285 | 88,200 | 5 | 100% | 100% | 119% | ▲ | 102% | 96% | 104% | 95% | 106% |
| 20241203 | 4,270 | 4,395 | 4,255 | 4,370 | 110,300 | 85 | 102% | 102% | 125% | ▲▲ | 96% | 94% | 101% | 97% | 108% |
| 20241204 | 4,395 | 4,410 | 4,200 | 4,200 | 147,300 | -170 | 96% | 96% | 134% | ▼ | 99% | 98% | 105% | 93% | 104% |
| 20241205 | 4,255 | 4,335 | 4,200 | 4,225 | 124,200 | 25 | 101% | 99% | 84% | ▲ | 98% | 99% | 105% | 93% | 103% |
| 20241206 | 4,205 | 4,235 | 4,110 | 4,110 | 116,000 | -115 | 97% | 98% | 93% | ▼ | 99% | 101% | 0% | 91% | 100% |
| 20241209 | 4,150 | 4,150 | 4,075 | 4,100 | 97,900 | -10 | 100% | 99% | 84% | ▼▼ | 100% | 105% | 0% | 91% | 100% |
| 20241210 | 4,150 | 4,180 | 4,070 | 4,150 | 142,800 | 50 | 101% | 100% | 146% | ▲ | 100% | 105% | 0% | 92% | 101% |
| 20241211 | 4,145 | 4,195 | 4,120 | 4,135 | 91,000 | -15 | 100% | 100% | 64% | ▼ | 99% | 104% | 0% | 91% | 101% |
| 20241212 | 4,200 | 4,230 | 4,165 | 4,175 | 138,100 | 40 | 101% | 99% | 152% | ▲ | 101% | 109% | 0% | 92% | 102% |
| 20241213 | 4,105 | 4,155 | 4,085 | 4,145 | 125,100 | -30 | 99% | 101% | 91% | ▼ | 103% | 105% | 0% | 92% | 101% |
| 20241216 | 4,230 | 4,395 | 4,230 | 4,340 | 212,700 | 195 | 105% | 103% | 170% | ▲ | 99% | 101% | 0% | 96% | 106% |
| 20241217 | 4,370 | 4,370 | 4,255 | 4,310 | 105,200 | -30 | 99% | 99% | 49% | ▼ | 98% | 0% | 0% | 95% | 105% |
| 20241218 | 4,470 | 4,555 | 4,340 | 4,370 | 540,200 | 60 | 101% | 98% | 513% | ▲ | 104% | 0% | 0% | 97% | 107% |
| 20241219 | 4,270 | 4,505 | 4,270 | 4,460 | 296,900 | 90 | 102% | 104% | 55% | ▲▲ | 99% | 0% | 0% | 99% | 109% |
| 20241220 | 4,460 | 4,520 | 4,375 | 4,420 | 287,900 | -40 | 99% | 99% | 97% | ▼ | % | % | % | 98% | 108% |
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 | 44,800 | 220,200 | 6,400 | 50,800 | 38,400 | 169,400 |
| 2024-12-06 | 46,400 | 223,600 | 6,400 | 49,700 | 40,000 | 173,900 |
| 2024-11-29 | 40,700 | 204,900 | 6,700 | 48,400 | 34,000 | 156,500 |
| 2024-11-22 | 41,600 | 184,800 | 6,600 | 45,500 | 35,000 | 139,300 |
| 2024-11-15 | 40,500 | 173,300 | 6,400 | 55,500 | 34,100 | 117,800 |
| 2024-11-08 | 49,700 | 173,600 | 6,500 | 41,700 | 43,200 | 131,900 |
| 2024-11-01 | 40,700 | 162,000 | 4,900 | 34,000 | 35,800 | 128,000 |
| 2024-10-25 | 32,100 | 122,300 | 4,900 | 29,000 | 27,200 | 93,300 |
| 2024-10-18 | 28,800 | 153,900 | 4,700 | 30,400 | 24,100 | 123,500 |
| 2024-10-11 | 28,800 | 155,100 | 4,700 | 31,100 | 24,100 | 124,000 |
| 2024-10-04 | 32,200 | 174,700 | 5,800 | 44,400 | 26,400 | 130,300 |
| 2024-09-27 | 35,900 | 155,200 | 4,700 | 36,300 | 31,200 | 118,900 |
| 2024-09-20 | 32,700 | 152,600 | 4,600 | 40,000 | 28,100 | 112,600 |
| 2024-09-13 | 32,300 | 145,100 | 4,600 | 41,600 | 27,700 | 103,500 |
| 2024-09-06 | 35,200 | 156,100 | 4,700 | 37,100 | 30,500 | 119,000 |
| 2024-08-30 | 37,900 | 178,300 | 3,700 | 40,400 | 34,200 | 137,900 |
| 2024-08-23 | 29,100 | 159,800 | 600 | 85,400 | 28,500 | 74,400 |
| 2024-08-16 | 24,400 | 173,500 | 500 | 85,800 | 23,900 | 87,700 |
| 2024-08-09 | 15,400 | 205,700 | 600 | 112,900 | 14,800 | 92,800 |
| 2024-08-02 | 14,300 | 208,400 | 2,000 | 115,700 | 12,300 | 92,700 |
| 2024-07-26 | 33,300 | 286,500 | 1,100 | 192,100 | 32,200 | 94,400 |
| 2024-07-19 | 30,400 | 205,900 | 900 | 122,000 | 29,500 | 83,900 |
| 2024-07-12 | 33,000 | 209,600 | 900 | 119,800 | 32,100 | 89,800 |
| 2024-07-05 | 36,800 | 219,400 | 1,400 | 123,000 | 35,400 | 96,400 |
| 2024-06-28 | 42,900 | 216,200 | 1,400 | 122,800 | 41,500 | 93,400 |
| 2024-06-21 | 20,400 | 119,700 | 700 | 69,900 | 19,700 | 49,800 |
| 2024-06-14 | 23,100 | 114,000 | 800 | 70,100 | 22,300 | 43,900 |
| 2024-06-07 | 26,700 | 116,200 | 900 | 69,500 | 25,800 | 46,700 |
| 2024-05-31 | 30,900 | 114,400 | 900 | 70,500 | 30,000 | 43,900 |
| 2024-05-24 | 21,300 | 103,000 | 800 | 59,800 | 20,500 | 43,200 |
| 2024-05-17 | 24,400 | 106,800 | 900 | 59,000 | 23,500 | 47,800 |
| 2024-05-10 | 21,500 | 127,400 | 900 | 59,600 | 20,600 | 67,800 |
| 2024-05-02 | 22,300 | 114,900 | 700 | 18,600 | 21,600 | 96,300 |
| 2024-04-26 | 15,100 | 54,700 | 500 | 18,300 | 14,600 | 36,400 |
| 2024-04-19 | 9,300 | 42,700 | 300 | 11,100 | 9,000 | 31,600 |
| 2024-04-12 | 10,800 | 37,300 | 500 | 12,800 | 10,300 | 24,500 |
| 2024-04-05 | 12,700 | 56,200 | 500 | 10,400 | 12,200 | 45,800 |
| 2024-03-29 | 15,100 | 34,100 | 600 | 9,900 | 14,500 | 24,200 |
| 2024-03-22 | 14,900 | 47,100 | 600 | 10,200 | 14,300 | 36,900 |
| 2024-03-15 | 12,500 | 27,500 | 500 | 9,800 | 12,000 | 17,700 |
| 2024-03-08 | 13,300 | 44,200 | 600 | 9,800 | 12,700 | 34,400 |
| 2024-03-01 | 13,800 | 48,200 | 600 | 8,200 | 13,200 | 40,000 |
| 2024-02-22 | 13,800 | 29,000 | 600 | 6,600 | 13,200 | 22,400 |
| 2024-02-16 | 13,500 | 58,800 | 700 | 10,900 | 12,800 | 47,900 |
| 2024-02-09 | 14,800 | 51,400 | 500 | 14,400 | 14,300 | 37,000 |
| 2024-02-02 | 14,000 | 36,600 | 600 | 9,900 | 13,400 | 26,700 |
| 2024-01-26 | 14,100 | 33,300 | 500 | 10,400 | 13,600 | 22,900 |
| 2024-01-19 | 15,900 | 37,900 | 800 | 10,600 | 15,100 | 27,300 |
| 2024-01-12 | 17,400 | 34,800 | 1,200 | 10,200 | 16,200 | 24,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 207,131 | 0.45% | ▼ | -35,676 | 3,430 | 3,710 | 3,425 | 3,615 | 201,100 |
| 2024-08-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,807 | 0.52% | ▲ | 3,525 | 3,570 | 3,420 | 3,500 | 207,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 15:30 | タムロン | 配当予想の修正（増配）に関するお知らせ |
| 20241119 | 15:30 | タムロン | 「従業員持株会信託型ESOP」の詳細決定に関するお知らせ |
| 20241119 | 15:30 | タムロン | 「従業員持株会信託型ESOP」の導入に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241106 | 15:30 | タムロン | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240918 | 15:00 | タムロン | 「従業員持株会信託型ESOP」の導入に関するお知らせ |
| 20240723 | 15:00 | タムロン | 業績予想の修正に関するお知らせ |
| 20240618 | 15:00 | タムロン | 配当予想の修正（増配）に関するお知らせ |
| 20240521 | 18:30 | タムロン | 「株式分割及び株式分割に伴う定款の一部変更に関するお知らせ」の一部変更について |
| 20240521 | 15:00 | タムロン | 自己株式の消却に関するお知らせ |
| 20240325 | 15:00 | タムロン | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240301 | 15:00 | タムロン | 自己株式の取得状況に関するお知らせ |
| 20240221 | 15:00 | タムロン | 役員の担当変更および人事異動のお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7740 | 1 | 株式会社タムロン - TAMRON | 2024-12-22 00:24:49 |
| 7740 | 2 | 株主・投資家情報に関するお問い合わせ | お問い合わせ | 株式会社タムロン - TAMRON | 2024-06-19 13:46:30 |
| 7740 | 2 | 電子公告 | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:46:29 |
| 7740 | 2 | アナリスト・カバレッジ | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:33 |
| 7740 | 2 | 社債・格付情報 | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:32 |
| 7740 | 2 | 株式事務手続きのご案内 | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:31 |
| 7740 | 2 | 株主の状況 | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:30 |
| 7740 | 2 | 株主還元（配当等） | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:28 |
| 7740 | 2 | 株式基本情報 | 株式・社債情報 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:27 |
| 7740 | 2 | Fact Book | IR資料室 | IR情報 | 株式会社タムロン | 2024-06-19 13:07:26 |