[2445]タカミヤ:【建設機材レンタル】建設現場の足場や土木工事の支持工材
Yahoo! 【プライム/33サービス業】 売上高:438270 当期純利益:12300 総資産:750760 時価:164億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 380 | 380 | 371 | 371 | 253,000 | -29,200 | 95% | ▼ | 8888 | 0 | 0 | 93% | 4% |
| 20250930 | 375 | 376 | 358 | 362 | 221,000 | -32,000 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251001 | 360 | 361 | 350 | 351 | 207,700 | -13,300 | 97% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251002 | 355 | 355 | 350 | 351 | 92,800 | -114,900 | 100% | -- | 8585 | 0 | 0 | 88% | 0% |
| 20251003 | 355 | 358 | 355 | 356 | 60,000 | -32,800 | 101% | ▲ | 2252 | 0 | 0 | 90% | 1% |
| 20251006 | 364 | 370 | 362 | 370 | 140,400 | 80,400 | 104% | ▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251007 | 372 | 373 | 366 | 367 | 100,300 | -40,100 | 99% | ▼ | 2228 | 0 | 0 | 92% | 5% |
| 20251008 | 369 | 369 | 363 | 365 | 77,800 | -22,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20251009 | 363 | 366 | 358 | 366 | 106,500 | 28,700 | 100% | ▲ | 7771 | 0 | 0 | 92% | 4% |
| 20251010 | 360 | 360 | 355 | 355 | 72,300 | -34,200 | 97% | ▼ | 8888 | 0 | 0 | 89% | 1% |
| 20251014 | 355 | 356 | 349 | 350 | 134,500 | 62,200 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251015 | 353 | 358 | 353 | 358 | 110,600 | -23,900 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20251016 | 357 | 359 | 354 | 358 | 88,500 | -22,100 | 100% | -- | 2225 | 0 | 0 | 90% | 2% |
| 20251017 | 352 | 354 | 350 | 350 | 125,800 | 37,300 | 98% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251020 | 353 | 357 | 351 | 357 | 67,500 | -58,300 | 102% | ▲ | 2222 | 0 | 0 | 90% | 2% |
| 20251021 | 359 | 359 | 353 | 355 | 70,300 | 2,800 | 99% | ▼ | 1117 | 0 | 0 | 89% | 1% |
| 20251022 | 354 | 356 | 353 | 356 | 59,200 | -11,100 | 100% | ▲ | 8582 | 0 | 0 | 90% | 2% |
| 20251023 | 357 | 360 | 354 | 356 | 49,600 | -9,600 | 100% | -- | 2225 | 0 | 0 | 91% | 2% |
| 20251024 | 358 | 360 | 356 | 358 | 41,600 | -8,000 | 101% | ▲ | 5222 | 0 | 0 | 92% | 2% |
| 20251027 | 362 | 364 | 360 | 363 | 69,800 | 28,200 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251028 | 358 | 359 | 351 | 352 | 140,200 | 70,400 | 97% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251029 | 352 | 352 | 347 | 347 | 130,300 | -9,900 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251030 | 352 | 356 | 349 | 353 | 174,600 | 44,300 | 102% | ▲ | 1141 | 0 | 0 | 95% | 2% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 444,800 | 40,900 | 361,300 | 100 | 83,500 | 40,800 |
| 2025-10-17 | 444,000 | 49,400 | 357,000 | 100 | 87,000 | 49,300 |
| 2025-10-10 | 465,100 | 76,900 | 380,700 | 200 | 84,400 | 76,700 |
| 2025-10-03 | 455,900 | 75,800 | 336,300 | 100 | 119,600 | 75,700 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-22 11:07 | S100WWET | 髙宮 一雅 | 訂正報告書(大量保有報告書・変更報告書) |
| 2025-09-24 16:48 | S100WQR7 | 髙宮 一雅 | 変更報告書 |
| 2025-09-01 16:06 | S100WMHD | 髙宮 一雅 | 変更報告書 |
| 2024-10-29 15:40 | S100UKCZ | 髙宮 一雅 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-10-29 15:39 | S100UKCX | 髙宮 一雅 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-10-29 15:38 | S100UKCY | 髙宮 一雅 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-10-29 15:37 | S100UKCQ | 髙宮 一雅 | 変更報告書 |
| 2024-10-07 16:09 | S100UHXR | 髙宮 章好 | 変更報告書 |
| 2024-10-07 14:48 | S100UHXM | 髙宮 章好 | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-10-07 14:11 | S100UHWV | 株式会社ライズ・エイト | 訂正報告書(大量保有報告書・変更報告書) |
| 2024-08-30 16:00 | S100UB1X | 株式会社ライズ・エイト | 変更報告書 |
| 2024-08-30 15:42 | S100UB22 | 髙宮 章好 | 変更報告書 |
| 2024-08-30 15:38 | S100UB1O | 髙宮 一雅 | 変更報告書 |