| 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 | 4,150 | 4,170 | 4,115 | 4,145 | 65,900 | 35 | 101% | 100% | 48% | ▲ | 99% | 102% | 110% | 92% | 101% |
| 20250121 | 4,180 | 4,180 | 4,115 | 4,155 | 75,900 | 10 | 100% | 99% | 115% | ▲▲ | 101% | 105% | 111% | 92% | 101% |
| 20250122 | 4,155 | 4,225 | 4,155 | 4,200 | 120,100 | 45 | 101% | 101% | 158% | ▲▲▲ | 101% | 104% | 109% | 93% | 102% |
| 20250123 | 4,215 | 4,285 | 4,190 | 4,265 | 151,200 | 65 | 102% | 101% | 126% | ▲▲▲▲ | 100% | 108% | 108% | 95% | 104% |
| 20250124 | 4,260 | 4,270 | 4,210 | 4,245 | 124,400 | -20 | 100% | 100% | 82% | ▼ | 99% | 109% | 99% | 94% | 103% |
| 20250127 | 4,245 | 4,255 | 4,205 | 4,210 | 112,300 | -35 | 99% | 99% | 90% | ▼▼ | 102% | 107% | 98% | 94% | 102% |
| 20250128 | 4,260 | 4,410 | 4,230 | 4,345 | 226,500 | 135 | 103% | 102% | 202% | ▲ | 99% | 100% | 94% | 97% | 106% |
| 20250129 | 4,400 | 4,405 | 4,340 | 4,375 | 144,600 | 30 | 101% | 99% | 64% | ▲▲ | 107% | 104% | 92% | 97% | 106% |
| 20250130 | 4,325 | 4,610 | 4,325 | 4,610 | 248,100 | 235 | 105% | 107% | 172% | ▲▲▲ | 99% | 100% | 85% | 100% | 112% |
| 20250131 | 4,615 | 4,620 | 4,550 | 4,565 | 150,100 | -45 | 99% | 99% | 60% | ▼ | 97% | 102% | 87% | 99% | 111% |
| 20250203 | 4,520 | 4,540 | 4,360 | 4,380 | 196,000 | -185 | 96% | 97% | 131% | ▼▼ | 98% | 104% | 86% | 95% | 107% |
| 20250204 | 4,450 | 4,500 | 4,375 | 4,380 | 143,300 | 0 | 100% | 98% | 73% | -- | 101% | 95% | 86% | 95% | 107% |
| 20250205 | 4,425 | 4,485 | 4,340 | 4,485 | 144,900 | 105 | 102% | 101% | 101% | ▲ | 102% | 93% | 82% | 97% | 109% |
| 20250206 | 4,510 | 4,610 | 4,510 | 4,610 | 190,600 | 125 | 103% | 102% | 132% | ▲▲ | 99% | 89% | 80% | 100% | 112% |
| 20250207 | 4,655 | 4,675 | 4,565 | 4,610 | 185,300 | 0 | 100% | 99% | 97% | -- | 96% | 95% | 89% | 100% | 112% |
| 20250210 | 4,190 | 4,365 | 4,020 | 4,020 | 1,373,700 | -590 | 87% | 96% | 741% | ▼ | 101% | 94% | 89% | 87% | 100% |
| 20250212 | 4,160 | 4,215 | 4,120 | 4,190 | 827,800 | 170 | 104% | 101% | 60% | ▲ | 99% | 95% | 90% | 91% | 104% |
| 20250213 | 4,150 | 4,175 | 4,080 | 4,125 | 410,900 | -65 | 98% | 99% | 50% | ▼ | 96% | 93% | 87% | 89% | 103% |
| 20250214 | 4,125 | 4,125 | 3,960 | 3,965 | 679,900 | -160 | 96% | 96% | 165% | ▼▼ | 99% | 96% | 90% | 86% | 100% |
| 20250217 | 3,970 | 4,020 | 3,915 | 3,930 | 372,500 | -35 | 99% | 99% | 55% | ▼▼▼ | 100% | 94% | 92% | 85% | 100% |
| 20250218 | 3,930 | 3,960 | 3,915 | 3,930 | 276,900 | 0 | 100% | 100% | 74% | -- | 97% | 95% | 92% | 85% | 100% |
| 20250219 | 3,920 | 3,920 | 3,810 | 3,820 | 494,600 | -110 | 97% | 97% | 179% | ▼ | 100% | 97% | 95% | 83% | 100% |
| 20250220 | 3,805 | 3,830 | 3,740 | 3,795 | 433,100 | -25 | 99% | 100% | 88% | ▼▼ | 98% | 99% | 97% | 82% | 100% |
| 20250225 | 3,745 | 3,760 | 3,680 | 3,685 | 388,200 | -110 | 97% | 98% | 90% | ▼▼▼ | 100% | 100% | 98% | 80% | 100% |
| 20250226 | 3,705 | 3,715 | 3,655 | 3,690 | 213,100 | 5 | 100% | 100% | 55% | ▲ | 100% | 96% | 98% | 80% | 100% |
| 20250227 | 3,700 | 3,730 | 3,690 | 3,705 | 211,000 | 15 | 100% | 100% | 99% | ▲▲ | 100% | 97% | 98% | 80% | 101% |
| 20250228 | 3,695 | 3,715 | 3,630 | 3,680 | 260,100 | -25 | 99% | 100% | 123% | ▼ | 101% | 97% | 99% | 80% | 100% |
| 20250303 | 3,680 | 3,760 | 3,660 | 3,720 | 244,500 | 40 | 101% | 101% | 94% | ▲ | 97% | 96% | 99% | 81% | 101% |
| 20250304 | 3,675 | 3,680 | 3,530 | 3,565 | 339,700 | -155 | 96% | 97% | 139% | ▼ | 101% | 100% | 102% | 77% | 100% |
| 20250305 | 3,540 | 3,580 | 3,520 | 3,565 | 154,800 | 0 | 100% | 101% | 46% | -- | 100% | 100% | 101% | 77% | 100% |
| 20250306 | 3,580 | 3,625 | 3,565 | 3,585 | 151,300 | 20 | 101% | 100% | 98% | ▲ | 100% | 101% | 103% | 78% | 101% |
| 20250307 | 3,525 | 3,550 | 3,490 | 3,525 | 193,100 | -60 | 98% | 100% | 128% | ▼ | 100% | 101% | 103% | 76% | 100% |
| 20250310 | 3,525 | 3,560 | 3,500 | 3,530 | 158,700 | 5 | 100% | 100% | 82% | ▲ | 102% | 103% | 104% | 77% | 100% |
| 20250311 | 3,480 | 3,555 | 3,425 | 3,550 | 231,500 | 20 | 101% | 102% | 146% | ▲▲ | 101% | 101% | 102% | 77% | 101% |
| 20250312 | 3,545 | 3,590 | 3,540 | 3,565 | 141,100 | 15 | 100% | 101% | 61% | ▲▲▲ | 99% | 102% | 100% | 85% | 101% |
| 20250313 | 3,560 | 3,590 | 3,510 | 3,515 | 175,400 | -50 | 99% | 99% | 124% | ▼ | 101% | 103% | 98% | 84% | 100% |
| 20250314 | 3,520 | 3,590 | 3,520 | 3,555 | 142,700 | 40 | 101% | 101% | 81% | ▲ | 99% | 100% | 95% | 86% | 101% |
| 20250317 | 3,600 | 3,605 | 3,560 | 3,575 | 95,800 | 20 | 101% | 99% | 67% | ▲▲ | 99% | 100% | 95% | 90% | 102% |
| 20250318 | 3,605 | 3,615 | 3,575 | 3,575 | 101,800 | 0 | 100% | 99% | 106% | -- | 101% | 100% | 91% | 91% | 102% |
| 20250319 | 3,585 | 3,655 | 3,570 | 3,625 | 140,000 | 50 | 101% | 101% | 138% | ▲ | 100% | 100% | 86% | 92% | 103% |
| 20250321 | 3,600 | 3,625 | 3,585 | 3,590 | 170,400 | -35 | 99% | 100% | 122% | ▼ | 99% | 100% | 86% | 94% | 102% |
| 20250324 | 3,600 | 3,630 | 3,555 | 3,560 | 161,700 | -30 | 99% | 99% | 95% | ▼▼ | 100% | 100% | 87% | 94% | 101% |
| 20250325 | 3,580 | 3,620 | 3,580 | 3,590 | 101,800 | 30 | 101% | 100% | 63% | ▲ | 100% | 96% | 86% | 97% | 102% |
| 20250326 | 3,600 | 3,625 | 3,580 | 3,600 | 133,100 | 10 | 100% | 100% | 131% | ▲▲ | 100% | 95% | 86% | 97% | 102% |
| 20250327 | 3,600 | 3,650 | 3,575 | 3,615 | 236,100 | 15 | 100% | 100% | 177% | ▲▲▲ | 99% | 94% | 86% | 97% | 103% |
| 20250328 | 3,615 | 3,630 | 3,565 | 3,575 | 180,900 | -40 | 99% | 99% | 77% | ▼ | 98% | 92% | 88% | 96% | 102% |
| 20250331 | 3,545 | 3,545 | 3,460 | 3,460 | 235,600 | -115 | 97% | 98% | 130% | ▼▼ | 98% | 87% | 89% | 93% | 100% |
| 20250401 | 3,500 | 3,520 | 3,420 | 3,420 | 178,600 | -40 | 99% | 98% | 76% | ▼▼▼ | 100% | 89% | 91% | 94% | 100% |
| 20250402 | 3,420 | 3,425 | 3,360 | 3,410 | 198,400 | -10 | 100% | 100% | 111% | ▼▼▼▼ | 102% | 97% | 97% | 94% | 100% |
| 20250403 | 3,200 | 3,290 | 3,195 | 3,255 | 256,900 | -155 | 95% | 102% | 129% | ▼▼▼▼▼ | 97% | 98% | 0% | 90% | 100% |
| 20250404 | 3,145 | 3,165 | 2,996 | 3,055 | 369,100 | -200 | 94% | 97% | 144% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 84% | 100% |
| 20250408 | 3,045 | 3,140 | 3,000 | 3,055 | 201,100 | 0 | 100% | 100% | 54% | -- | 98% | 104% | 0% | 84% | 100% |
| 20250409 | 2,953 | 2,953 | 2,820 | 2,883 | 281,100 | -172 | 94% | 98% | 140% | ▼ | 100% | 99% | 0% | 80% | 100% |
| 20250410 | 3,105 | 3,135 | 3,075 | 3,095 | 195,700 | 212 | 107% | 100% | 70% | ▲ | 102% | 103% | 0% | 85% | 107% |
| 20250411 | 2,961 | 3,040 | 2,921 | 3,025 | 190,900 | -70 | 98% | 102% | 98% | ▼ | 100% | 101% | 0% | 83% | 105% |
| 20250414 | 3,065 | 3,090 | 3,055 | 3,060 | 110,800 | 35 | 101% | 100% | 58% | ▲ | 100% | 101% | 0% | 84% | 106% |
| 20250415 | 3,085 | 3,120 | 3,075 | 3,075 | 98,500 | 15 | 100% | 100% | 89% | ▲▲ | 99% | 0% | 0% | 85% | 107% |
| 20250416 | 3,080 | 3,080 | 3,015 | 3,045 | 84,700 | -30 | 99% | 99% | 86% | ▼ | 101% | 0% | 0% | 84% | 106% |
| 20250417 | 3,030 | 3,065 | 3,015 | 3,050 | 78,300 | 5 | 100% | 101% | 92% | ▲ | 101% | 0% | 0% | 84% | 106% |
| 20250418 | 3,080 | 3,115 | 3,065 | 3,105 | 112,500 | 55 | 102% | 101% | 144% | ▲▲ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 39,800 | 320,200 | 11,500 | 81,000 | 28,300 | 239,200 |
| 2025-04-04 | 33,100 | 358,900 | 9,400 | 91,300 | 23,700 | 267,600 |
| 2025-03-28 | 35,100 | 383,400 | 10,400 | 99,000 | 24,700 | 284,400 |
| 2025-03-21 | 34,200 | 387,200 | 10,700 | 102,800 | 23,500 | 284,400 |
| 2025-03-14 | 35,900 | 375,800 | 10,800 | 97,200 | 25,100 | 278,600 |
| 2025-03-07 | 38,500 | 367,000 | 12,200 | 95,500 | 26,300 | 271,500 |
| 2025-02-28 | 47,600 | 356,900 | 12,200 | 92,700 | 35,400 | 264,200 |
| 2025-02-21 | 48,300 | 347,600 | 11,900 | 91,700 | 36,400 | 255,900 |
| 2025-02-14 | 45,900 | 331,800 | 11,800 | 84,700 | 34,100 | 247,100 |
| 2025-02-07 | 41,200 | 122,800 | 8,100 | 50,800 | 33,100 | 72,000 |
| 2025-01-31 | 43,300 | 104,900 | 7,700 | 42,600 | 35,600 | 62,300 |
| 2025-01-24 | 41,200 | 129,000 | 7,500 | 52,900 | 33,700 | 76,100 |
| 2025-01-17 | 41,300 | 132,200 | 7,400 | 54,200 | 33,900 | 78,000 |
| 2025-01-10 | 45,800 | 113,100 | 7,100 | 48,300 | 38,700 | 64,800 |
| 2024-12-27 | 46,600 | 124,100 | 6,500 | 52,700 | 40,100 | 71,400 |
| 2024-12-20 | 45,600 | 148,600 | 6,300 | 53,300 | 39,300 | 95,300 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -400,302 | 4,475 | 4,495 | 4,360 | 4,390 | 196,700 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 400,302 | 0.87% | ▲ | 4,460 | 4,510 | 4,430 | 4,495 | 129,300 | |
| 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 |
|---|---|---|---|
| 20250225 | 15:30 | 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 |
| 20250207 | 16:00 | タムロン | 2024年12月期 決算説明会資料 |
| 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 | 2025-04-19 17:22:11 |
| 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 |