| 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 | 2,172 | 2,186 | 2,150 | 2,166 | 13,700 | -6 | 100% | 100% | 82% | ▼▼ | 100% | 98% | 98% | 96% | 102% |
| 20240925 | 2,164 | 2,180 | 2,160 | 2,165 | 15,000 | -1 | 100% | 100% | 109% | ▼▼▼ | 100% | 97% | 98% | 96% | 102% |
| 20240926 | 2,165 | 2,180 | 2,164 | 2,165 | 25,400 | 0 | 100% | 100% | 169% | -- | 100% | 100% | 99% | 96% | 102% |
| 20240927 | 2,131 | 2,145 | 2,131 | 2,135 | 12,200 | -30 | 99% | 100% | 48% | ▼ | 99% | 101% | 100% | 95% | 100% |
| 20240930 | 2,130 | 2,138 | 2,111 | 2,119 | 9,900 | -16 | 99% | 99% | 81% | ▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20241001 | 2,124 | 2,160 | 2,105 | 2,108 | 9,900 | -11 | 99% | 99% | 100% | ▼▼▼ | 100% | 102% | 101% | 94% | 100% |
| 20241002 | 2,106 | 2,118 | 2,102 | 2,109 | 4,500 | 1 | 100% | 100% | 45% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20241003 | 2,119 | 2,132 | 2,119 | 2,125 | 3,600 | 16 | 101% | 100% | 80% | ▲▲ | 101% | 100% | 101% | 97% | 101% |
| 20241004 | 2,125 | 2,156 | 2,125 | 2,147 | 5,900 | 22 | 101% | 101% | 164% | ▲▲▲ | 99% | 98% | 100% | 98% | 102% |
| 20241007 | 2,154 | 2,164 | 2,138 | 2,138 | 7,400 | -9 | 100% | 99% | 125% | ▼ | 99% | 99% | 100% | 97% | 101% |
| 20241008 | 2,140 | 2,140 | 2,120 | 2,124 | 5,600 | -14 | 99% | 99% | 76% | ▼▼ | 100% | 99% | 101% | 97% | 101% |
| 20241009 | 2,126 | 2,129 | 2,118 | 2,118 | 4,500 | -6 | 100% | 100% | 80% | ▼▼▼ | 100% | 99% | 101% | 96% | 100% |
| 20241010 | 2,120 | 2,132 | 2,120 | 2,121 | 1,200 | 3 | 100% | 100% | 27% | ▲ | 99% | 99% | 101% | 97% | 101% |
| 20241011 | 2,121 | 2,132 | 2,110 | 2,110 | 4,200 | -11 | 99% | 99% | 350% | ▼ | 100% | 99% | 102% | 96% | 100% |
| 20241015 | 2,118 | 2,122 | 2,106 | 2,110 | 3,300 | 0 | 100% | 100% | 79% | -- | 100% | 99% | 102% | 96% | 100% |
| 20241016 | 2,110 | 2,120 | 2,108 | 2,108 | 4,200 | -2 | 100% | 100% | 127% | ▼ | 100% | 99% | 102% | 96% | 100% |
| 20241017 | 2,110 | 2,111 | 2,101 | 2,101 | 2,200 | -7 | 100% | 100% | 52% | ▼▼ | 99% | 98% | 102% | 96% | 100% |
| 20241018 | 2,115 | 2,115 | 2,092 | 2,092 | 4,100 | -9 | 100% | 99% | 186% | ▼▼▼ | 99% | 99% | 102% | 95% | 100% |
| 20241021 | 2,105 | 2,105 | 2,081 | 2,086 | 2,600 | -6 | 100% | 99% | 63% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20241022 | 2,099 | 2,099 | 2,089 | 2,090 | 4,400 | 4 | 100% | 100% | 169% | ▲ | 99% | 101% | 102% | 96% | 100% |
| 20241023 | 2,090 | 2,090 | 2,076 | 2,076 | 4,900 | -14 | 99% | 99% | 111% | ▼ | 100% | 102% | 103% | 96% | 100% |
| 20241024 | 2,074 | 2,094 | 2,074 | 2,078 | 2,600 | 2 | 100% | 100% | 53% | ▲ | 100% | 102% | 103% | 96% | 100% |
| 20241025 | 2,072 | 2,086 | 2,072 | 2,073 | 1,500 | -5 | 100% | 100% | 58% | ▼ | 102% | 104% | 103% | 97% | 100% |
| 20241028 | 2,074 | 2,120 | 2,074 | 2,120 | 3,700 | 47 | 102% | 102% | 247% | ▲ | 100% | 102% | 100% | 99% | 102% |
| 20241029 | 2,110 | 2,119 | 2,100 | 2,114 | 2,500 | -6 | 100% | 100% | 68% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20241030 | 2,110 | 2,122 | 2,098 | 2,098 | 11,100 | -16 | 99% | 99% | 444% | ▼▼ | 99% | 99% | 99% | 98% | 101% |
| 20241031 | 2,132 | 2,135 | 2,111 | 2,114 | 3,800 | 16 | 101% | 99% | 34% | ▲ | 102% | 101% | 100% | 98% | 102% |
| 20241101 | 2,114 | 2,176 | 2,114 | 2,150 | 12,100 | 36 | 102% | 102% | 318% | ▲▲ | 99% | 100% | 98% | 100% | 104% |
| 20241105 | 2,146 | 2,169 | 2,116 | 2,116 | 9,700 | -34 | 98% | 99% | 80% | ▼ | 100% | 101% | 99% | 98% | 102% |
| 20241106 | 2,120 | 2,158 | 2,113 | 2,120 | 3,800 | 4 | 100% | 100% | 39% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20241107 | 2,126 | 2,147 | 2,114 | 2,120 | 6,000 | 0 | 100% | 100% | 158% | -- | 99% | 98% | 99% | 99% | 102% |
| 20241108 | 2,139 | 2,178 | 2,125 | 2,127 | 15,000 | 7 | 100% | 99% | 250% | ▲ | 100% | 98% | 98% | 99% | 103% |
| 20241111 | 2,136 | 2,187 | 2,136 | 2,142 | 8,100 | 15 | 101% | 100% | 54% | ▲▲ | 99% | 97% | 98% | 100% | 103% |
| 20241112 | 2,148 | 2,148 | 2,135 | 2,135 | 20,500 | -7 | 100% | 99% | 253% | ▼ | 98% | 98% | 98% | 99% | 103% |
| 20241113 | 2,139 | 2,140 | 2,078 | 2,091 | 16,600 | -44 | 98% | 98% | 81% | ▼▼ | 99% | 99% | 100% | 97% | 101% |
| 20241114 | 2,102 | 2,113 | 2,083 | 2,088 | 4,100 | -3 | 100% | 99% | 25% | ▼▼▼ | 101% | 100% | 101% | 97% | 101% |
| 20241115 | 2,082 | 2,102 | 2,082 | 2,094 | 1,600 | 6 | 100% | 101% | 39% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241118 | 2,085 | 2,100 | 2,080 | 2,083 | 3,800 | -11 | 99% | 100% | 238% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241119 | 2,083 | 2,100 | 2,083 | 2,089 | 2,200 | 6 | 100% | 100% | 58% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241120 | 2,092 | 2,104 | 2,090 | 2,090 | 3,300 | 1 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20241121 | 2,091 | 2,105 | 2,086 | 2,090 | 9,100 | 0 | 100% | 100% | 276% | -- | 100% | 100% | 100% | 97% | 101% |
| 20241122 | 2,103 | 2,119 | 2,097 | 2,107 | 5,300 | 17 | 101% | 100% | 58% | ▲ | 99% | 100% | 100% | 98% | 102% |
| 20241125 | 2,110 | 2,110 | 2,092 | 2,092 | 5,200 | -15 | 99% | 99% | 98% | ▼ | 99% | 99% | 100% | 97% | 100% |
| 20241126 | 2,104 | 2,104 | 2,090 | 2,091 | 2,000 | -1 | 100% | 99% | 38% | ▼▼ | 99% | 99% | 99% | 97% | 100% |
| 20241127 | 2,111 | 2,111 | 2,091 | 2,100 | 9,200 | 9 | 100% | 99% | 460% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241128 | 2,100 | 2,104 | 2,092 | 2,100 | 6,500 | 0 | 100% | 100% | 71% | -- | 99% | 100% | 100% | 98% | 101% |
| 20241129 | 2,099 | 2,099 | 2,080 | 2,082 | 5,500 | -18 | 99% | 99% | 85% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241202 | 2,082 | 2,097 | 2,081 | 2,082 | 5,600 | 0 | 100% | 100% | 102% | -- | 101% | 101% | 101% | 97% | 100% |
| 20241203 | 2,085 | 2,096 | 2,084 | 2,096 | 6,400 | 14 | 101% | 101% | 114% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241204 | 2,092 | 2,099 | 2,087 | 2,089 | 6,200 | -7 | 100% | 100% | 97% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20241205 | 2,089 | 2,097 | 2,089 | 2,097 | 3,400 | 8 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241206 | 2,099 | 2,099 | 2,086 | 2,095 | 1,800 | -2 | 100% | 100% | 53% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 2,103 | 2,105 | 2,093 | 2,100 | 14,300 | 5 | 100% | 100% | 794% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241210 | 2,091 | 2,102 | 2,091 | 2,100 | 10,800 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 2,096 | 2,100 | 2,087 | 2,094 | 10,100 | -6 | 100% | 100% | 94% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 2,097 | 2,115 | 2,092 | 2,100 | 74,800 | 6 | 100% | 100% | 741% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 2,100 | 2,106 | 2,093 | 2,100 | 19,300 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 2,100 | 2,104 | 2,095 | 2,098 | 14,000 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 2,097 | 2,105 | 2,097 | 2,100 | 6,900 | 2 | 100% | 100% | 49% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 2,105 | 2,105 | 2,095 | 2,100 | 35,800 | 0 | 100% | 100% | 519% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 2,093 | 2,104 | 2,091 | 2,100 | 14,700 | 0 | 100% | 100% | 41% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241220 | 2,100 | 2,100 | 2,094 | 2,096 | 15,400 | -4 | 100% | 100% | 105% | ▼ | % | % | % | 100% | 101% |
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 | 1,800 | 56,700 | 400 | 37,800 | 1,400 | 18,900 |
| 2024-12-06 | 1,700 | 14,400 | 400 | 4,500 | 1,300 | 9,900 |
| 2024-11-29 | 1,800 | 19,100 | 400 | 4,800 | 1,400 | 14,300 |
| 2024-11-22 | 2,500 | 18,300 | 400 | 4,800 | 2,100 | 13,500 |
| 2024-11-15 | 2,800 | 18,000 | 400 | 5,300 | 2,400 | 12,700 |
| 2024-11-08 | 3,100 | 13,000 | 400 | 5,700 | 2,700 | 7,300 |
| 2024-11-01 | 2,100 | 11,000 | 400 | 5,000 | 1,700 | 6,000 |
| 2024-10-25 | 1,800 | 10,500 | 400 | 5,100 | 1,400 | 5,400 |
| 2024-10-18 | 2,800 | 10,600 | 400 | 5,500 | 2,400 | 5,100 |
| 2024-10-11 | 2,800 | 10,500 | 400 | 5,500 | 2,400 | 5,000 |
| 2024-10-04 | 2,800 | 10,500 | 400 | 5,300 | 2,400 | 5,200 |
| 2024-09-27 | 2,600 | 10,400 | 400 | 5,300 | 2,200 | 5,100 |
| 2024-09-20 | 2,400 | 9,500 | 1,000 | 5,400 | 1,400 | 4,100 |
| 2024-09-13 | 1,700 | 8,100 | 800 | 4,800 | 900 | 3,300 |
| 2024-09-06 | 1,400 | 7,700 | 500 | 4,500 | 900 | 3,200 |
| 2024-08-30 | 1,900 | 9,700 | 400 | 4,400 | 1,500 | 5,300 |
| 2024-08-23 | 3,700 | 10,500 | 400 | 4,400 | 3,300 | 6,100 |
| 2024-08-16 | 2,000 | 11,000 | 400 | 5,600 | 1,600 | 5,400 |
| 2024-08-09 | 2,300 | 12,200 | 400 | 6,100 | 1,900 | 6,100 |
| 2024-08-02 | 1,800 | 24,500 | 400 | 12,700 | 1,400 | 11,800 |
| 2024-07-26 | 1,800 | 26,000 | 400 | 12,900 | 1,400 | 13,100 |
| 2024-07-19 | 2,000 | 25,900 | 400 | 12,500 | 1,600 | 13,400 |
| 2024-07-12 | 2,000 | 24,700 | 400 | 12,600 | 1,600 | 12,100 |
| 2024-07-05 | 2,200 | 17,600 | 400 | 4,800 | 1,800 | 12,800 |
| 2024-06-28 | 2,000 | 16,300 | 400 | 4,600 | 1,600 | 11,700 |
| 2024-06-21 | 2,300 | 16,800 | 400 | 4,600 | 1,900 | 12,200 |
| 2024-06-14 | 2,000 | 20,700 | 400 | 6,500 | 1,600 | 14,200 |
| 2024-06-07 | 1,900 | 15,100 | 400 | 7,200 | 1,500 | 7,900 |
| 2024-05-31 | 1,600 | 11,100 | 400 | 4,600 | 1,200 | 6,500 |
| 2024-05-24 | 2,000 | 11,000 | 400 | 4,400 | 1,600 | 6,600 |
| 2024-05-17 | 3,200 | 14,900 | 400 | 7,800 | 2,800 | 7,100 |
| 2024-05-10 | 4,000 | 22,900 | 400 | 8,600 | 3,600 | 14,300 |
| 2024-05-02 | 2,800 | 26,000 | 400 | 9,600 | 2,400 | 16,400 |
| 2024-04-26 | 1,400 | 34,500 | 400 | 14,500 | 1,000 | 20,000 |
| 2024-04-19 | 2,300 | 39,100 | 400 | 16,600 | 1,900 | 22,500 |
| 2024-04-12 | 2,400 | 34,300 | 400 | 12,000 | 2,000 | 22,300 |
| 2024-04-05 | 2,000 | 34,500 | 400 | 12,200 | 1,600 | 22,300 |
| 2024-03-29 | 2,500 | 22,700 | 800 | 10,000 | 1,700 | 12,700 |
| 2024-03-22 | 158,400 | 20,300 | 151,200 | 10,100 | 7,200 | 10,200 |
| 2024-03-15 | 137,000 | 14,900 | 135,500 | 7,000 | 1,500 | 7,900 |
| 2024-03-08 | 130,700 | 15,600 | 129,400 | 6,300 | 1,300 | 9,300 |
| 2024-03-01 | 66,200 | 13,900 | 65,000 | 5,900 | 1,200 | 8,000 |
| 2024-02-22 | 22,400 | 14,900 | 21,200 | 5,600 | 1,200 | 9,300 |
| 2024-02-16 | 17,100 | 13,100 | 15,800 | 5,100 | 1,300 | 8,000 |
| 2024-02-09 | 14,000 | 9,800 | 12,600 | 3,900 | 1,400 | 5,900 |
| 2024-02-02 | 12,000 | 19,400 | 10,800 | 3,600 | 1,200 | 15,800 |
| 2024-01-26 | 10,100 | 7,600 | 9,200 | 3,300 | 900 | 4,300 |
| 2024-01-19 | 8,500 | 5,500 | 7,500 | 3,000 | 1,000 | 2,500 |
| 2024-01-12 | 7,300 | 4,400 | 6,200 | 2,600 | 1,100 | 1,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 14:00 | ツツミ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240809 | 14:00 | ツツミ | 2025年3月期 第1四半期決算短信［日本基準］（非連結） |
| 20240809 | 14:00 | ツツミ | 業績予想の修正に関するお知らせ |
| 20240524 | 15:00 | ツツミ | 支配株主等に関する事項について |
| 20240509 | 14:00 | ツツミ | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240408 | 15:00 | ツツミ | 配当予想の修正（増配）並びに株主優待制度一部変更に関するお知らせ |
| 20240209 | 14:00 | ツツミ | 2024年３月期 第３四半期決算短信 [日本基準]（非連結） |
| 20240209 | 14:00 | ツツミ | 業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7937 | 1 | TSUSTUMI - ジュエリーツツミ公式サイト | 2024-12-22 00:27:37 |
| 7937 | 2 | 2024-06-19 08:21:10 | |
| 7937 | 2 | 2024-06-19 08:21:09 | |
| 7937 | 2 | 2024-06-19 08:21:08 | |
| 7937 | 2 | 2024-06-19 08:21:07 | |
| 7937 | 2 | 2024-06-19 08:21:05 | |
| 7937 | 2 | 2024-06-19 08:21:04 | |
| 7937 | 2 | 2024-06-19 08:21:03 | |
| 7937 | 2 | 株主総会招集ご通知 | TSUTSUMI | 2024-06-19 08:21:02 |
| 7937 | 2 | 株主優待制度 | TSUTSUMI | 2024-06-19 08:21:00 |