| 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 | 619 | 632 | 617 | 620 | 316,600 | 5 | 101% | 100% | 128% | ▲▲▲ | 98% | 99% | 112% | 96% | 105% |
| 20240925 | 620 | 620 | 606 | 606 | 235,800 | -14 | 98% | 98% | 74% | ▼ | 100% | 100% | 114% | 94% | 103% |
| 20240926 | 611 | 613 | 602 | 608 | 296,000 | 2 | 100% | 100% | 126% | ▲ | 103% | 104% | 113% | 94% | 103% |
| 20240927 | 608 | 633 | 602 | 628 | 432,700 | 20 | 103% | 103% | 146% | ▲▲ | 99% | 107% | 111% | 97% | 106% |
| 20240930 | 618 | 633 | 606 | 610 | 414,300 | -18 | 97% | 99% | 96% | ▼ | 100% | 111% | 114% | 94% | 103% |
| 20241001 | 613 | 614 | 604 | 613 | 305,600 | 3 | 100% | 100% | 74% | ▲ | 101% | 113% | 116% | 95% | 104% |
| 20241002 | 603 | 612 | 598 | 607 | 338,200 | -6 | 99% | 101% | 111% | ▼ | 103% | 113% | 114% | 94% | 103% |
| 20241003 | 614 | 645 | 614 | 635 | 509,000 | 28 | 105% | 103% | 151% | ▲ | 102% | 107% | 108% | 100% | 108% |
| 20241004 | 648 | 668 | 647 | 662 | 673,700 | 27 | 104% | 102% | 132% | ▲▲ | 99% | 101% | 102% | 100% | 112% |
| 20241007 | 685 | 687 | 656 | 679 | 698,000 | 17 | 103% | 99% | 104% | ▲▲▲ | 99% | 101% | 105% | 100% | 115% |
| 20241008 | 680 | 693 | 666 | 674 | 680,100 | -5 | 99% | 99% | 97% | ▼ | 99% | 97% | 106% | 99% | 114% |
| 20241009 | 704 | 715 | 687 | 694 | 646,500 | 20 | 103% | 99% | 95% | ▲ | 101% | 98% | 109% | 100% | 118% |
| 20241010 | 687 | 698 | 683 | 694 | 227,700 | 0 | 100% | 101% | 35% | -- | 97% | 98% | 111% | 100% | 118% |
| 20241011 | 692 | 695 | 669 | 670 | 203,900 | -24 | 97% | 97% | 90% | ▼ | 101% | 101% | 114% | 97% | 112% |
| 20241015 | 675 | 686 | 671 | 685 | 246,800 | 15 | 102% | 101% | 121% | ▲ | 99% | 100% | 113% | 99% | 115% |
| 20241016 | 678 | 689 | 673 | 674 | 117,500 | -11 | 98% | 99% | 48% | ▼ | 101% | 97% | 119% | 97% | 113% |
| 20241017 | 670 | 684 | 670 | 675 | 112,000 | 1 | 100% | 101% | 95% | ▲ | 100% | 96% | 118% | 97% | 113% |
| 20241018 | 678 | 690 | 675 | 679 | 194,700 | 4 | 101% | 100% | 174% | ▲▲ | 100% | 96% | 118% | 98% | 112% |
| 20241021 | 677 | 694 | 675 | 680 | 279,700 | 1 | 100% | 100% | 144% | ▲▲▲ | 96% | 99% | 118% | 98% | 112% |
| 20241022 | 678 | 678 | 651 | 653 | 387,100 | -27 | 96% | 96% | 138% | ▼ | 100% | 108% | 123% | 94% | 108% |
| 20241023 | 647 | 661 | 646 | 650 | 143,700 | -3 | 100% | 100% | 37% | ▼▼ | 101% | 109% | 124% | 94% | 107% |
| 20241024 | 643 | 652 | 637 | 650 | 236,400 | 0 | 100% | 101% | 165% | -- | 98% | 108% | 123% | 94% | 107% |
| 20241025 | 650 | 651 | 632 | 635 | 266,200 | -15 | 98% | 98% | 113% | ▼ | 106% | 110% | 125% | 91% | 105% |
| 20241028 | 637 | 674 | 637 | 673 | 381,100 | 38 | 106% | 106% | 143% | ▲ | 105% | 104% | 119% | 97% | 111% |
| 20241029 | 669 | 702 | 668 | 700 | 335,700 | 27 | 104% | 105% | 88% | ▲▲ | 100% | 103% | 115% | 100% | 115% |
| 20241030 | 695 | 699 | 682 | 695 | 223,500 | -5 | 99% | 100% | 67% | ▼ | 100% | 106% | 112% | 99% | 114% |
| 20241031 | 699 | 711 | 693 | 701 | 230,900 | 6 | 101% | 100% | 103% | ▲ | 101% | 108% | 113% | 100% | 110% |
| 20241101 | 692 | 698 | 690 | 696 | 149,700 | -5 | 99% | 101% | 65% | ▼ | 100% | 109% | 114% | 99% | 110% |
| 20241105 | 702 | 705 | 696 | 699 | 95,200 | 3 | 100% | 100% | 64% | ▲ | 102% | 109% | 113% | 100% | 110% |
| 20241106 | 704 | 722 | 704 | 717 | 337,600 | 18 | 103% | 102% | 355% | ▲▲ | 102% | 105% | 109% | 100% | 113% |
| 20241107 | 730 | 759 | 722 | 744 | 465,700 | 27 | 104% | 102% | 138% | ▲▲▲ | 100% | 106% | 109% | 100% | 117% |
| 20241108 | 752 | 754 | 740 | 750 | 235,000 | 6 | 101% | 100% | 50% | ▲▲▲▲ | 101% | 106% | 108% | 100% | 118% |
| 20241111 | 755 | 772 | 754 | 766 | 417,200 | 16 | 102% | 101% | 178% | ▲▲▲▲▲ | 100% | 99% | 108% | 100% | 121% |
| 20241112 | 766 | 778 | 757 | 767 | 652,100 | 1 | 100% | 100% | 156% | ▲▲▲▲▲▲ | 96% | 98% | 105% | 100% | 121% |
| 20241113 | 789 | 803 | 724 | 761 | 2,001,800 | -6 | 99% | 96% | 307% | ▼ | 105% | 101% | 108% | 99% | 120% |
| 20241114 | 763 | 799 | 741 | 799 | 829,400 | 38 | 105% | 105% | 41% | ▲ | 97% | 96% | 105% | 100% | 126% |
| 20241115 | 785 | 798 | 756 | 759 | 507,600 | -40 | 95% | 97% | 61% | ▼ | 101% | 100% | 110% | 95% | 120% |
| 20241118 | 753 | 780 | 743 | 760 | 383,400 | 1 | 100% | 101% | 76% | ▲ | 103% | 102% | 110% | 95% | 120% |
| 20241119 | 753 | 774 | 748 | 773 | 411,200 | 13 | 102% | 103% | 107% | ▲▲ | 99% | 102% | 108% | 97% | 122% |
| 20241120 | 763 | 774 | 753 | 754 | 305,300 | -19 | 98% | 99% | 74% | ▼ | 99% | 102% | 109% | 94% | 119% |
| 20241121 | 761 | 765 | 742 | 751 | 371,600 | -3 | 100% | 99% | 122% | ▼▼ | 100% | 104% | 110% | 94% | 118% |
| 20241122 | 753 | 762 | 736 | 756 | 371,500 | 5 | 101% | 100% | 100% | ▲ | 102% | 103% | 109% | 95% | 119% |
| 20241125 | 758 | 774 | 758 | 770 | 361,400 | 14 | 102% | 102% | 97% | ▲▲ | 101% | 104% | 106% | 96% | 114% |
| 20241126 | 770 | 780 | 758 | 778 | 249,400 | 8 | 101% | 101% | 69% | ▲▲▲ | 98% | 103% | 103% | 97% | 112% |
| 20241127 | 778 | 789 | 763 | 765 | 378,100 | -13 | 98% | 98% | 152% | ▼ | 102% | 102% | 105% | 96% | 110% |
| 20241128 | 765 | 789 | 761 | 782 | 311,900 | 17 | 102% | 102% | 82% | ▲ | 100% | 105% | 100% | 98% | 112% |
| 20241129 | 779 | 790 | 776 | 781 | 232,800 | -1 | 100% | 100% | 75% | ▼ | 102% | 104% | 98% | 98% | 112% |
| 20241202 | 787 | 803 | 782 | 799 | 431,500 | 18 | 102% | 102% | 185% | ▲ | 97% | 103% | 96% | 100% | 114% |
| 20241203 | 801 | 801 | 770 | 775 | 612,200 | -24 | 97% | 97% | 142% | ▼ | 101% | 107% | 99% | 97% | 108% |
| 20241204 | 775 | 786 | 767 | 784 | 224,100 | 9 | 101% | 101% | 37% | ▲ | 104% | 104% | 98% | 98% | 105% |
| 20241205 | 786 | 825 | 786 | 819 | 613,900 | 35 | 104% | 104% | 274% | ▲▲ | 99% | 98% | 92% | 100% | 109% |
| 20241206 | 820 | 828 | 802 | 811 | 337,100 | -8 | 99% | 99% | 55% | ▼ | 100% | 98% | 0% | 99% | 108% |
| 20241209 | 822 | 828 | 810 | 826 | 293,600 | 15 | 102% | 100% | 87% | ▲ | 99% | 94% | 0% | 100% | 110% |
| 20241210 | 827 | 828 | 810 | 815 | 264,200 | -11 | 99% | 99% | 90% | ▼ | 98% | 94% | 0% | 99% | 109% |
| 20241211 | 810 | 811 | 792 | 795 | 380,900 | -20 | 98% | 98% | 144% | ▼▼ | 100% | 95% | 0% | 96% | 106% |
| 20241212 | 801 | 817 | 799 | 802 | 447,500 | 7 | 101% | 100% | 117% | ▲ | 96% | 95% | 0% | 97% | 107% |
| 20241213 | 810 | 810 | 773 | 778 | 731,800 | -24 | 97% | 96% | 164% | ▼ | 98% | 100% | 0% | 94% | 104% |
| 20241216 | 771 | 771 | 753 | 757 | 402,200 | -21 | 97% | 98% | 55% | ▼▼ | 99% | 99% | 0% | 92% | 101% |
| 20241217 | 766 | 769 | 753 | 761 | 190,600 | 4 | 101% | 99% | 47% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241218 | 754 | 764 | 744 | 755 | 326,100 | -6 | 99% | 100% | 171% | ▼ | 104% | 0% | 0% | 91% | 101% |
| 20241219 | 743 | 772 | 742 | 770 | 279,300 | 15 | 102% | 104% | 86% | ▲ | 99% | 0% | 0% | 93% | 102% |
| 20241220 | 768 | 775 | 757 | 758 | 211,200 | -12 | 98% | 99% | 76% | ▼ | % | % | % | 92% | 100% |
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 | 39,500 | 1,811,100 | 0 | 916,400 | 39,500 | 894,700 |
| 2024-12-06 | 46,700 | 1,615,600 | 0 | 864,200 | 46,700 | 751,400 |
| 2024-11-29 | 47,600 | 1,609,900 | 0 | 863,900 | 47,600 | 746,000 |
| 2024-11-22 | 47,100 | 1,771,300 | 0 | 889,200 | 47,100 | 882,100 |
| 2024-11-15 | 49,200 | 1,919,400 | 0 | 871,000 | 49,200 | 1,048,400 |
| 2024-11-08 | 57,100 | 1,947,300 | 100 | 930,200 | 57,000 | 1,017,100 |
| 2024-11-01 | 46,100 | 1,870,300 | 0 | 915,900 | 46,100 | 954,400 |
| 2024-10-25 | 42,400 | 1,859,900 | 0 | 914,300 | 42,400 | 945,600 |
| 2024-10-18 | 53,300 | 1,779,700 | 0 | 931,700 | 53,300 | 848,000 |
| 2024-10-11 | 60,500 | 1,814,900 | 0 | 920,400 | 60,500 | 894,500 |
| 2024-10-04 | 52,500 | 1,838,600 | 0 | 921,900 | 52,500 | 916,700 |
| 2024-09-27 | 27,000 | 2,172,700 | 0 | 1,050,000 | 27,000 | 1,122,700 |
| 2024-09-20 | 35,500 | 2,083,300 | 0 | 958,700 | 35,500 | 1,124,600 |
| 2024-09-13 | 34,300 | 2,057,300 | 0 | 930,000 | 34,300 | 1,127,300 |
| 2024-09-06 | 12,800 | 2,098,900 | 0 | 953,400 | 12,800 | 1,145,500 |
| 2024-08-30 | 15,100 | 1,974,800 | 0 | 950,400 | 15,100 | 1,024,400 |
| 2024-08-23 | 14,900 | 1,906,500 | 0 | 906,600 | 14,900 | 999,900 |
| 2024-08-16 | 12,000 | 1,811,500 | 0 | 882,300 | 12,000 | 929,200 |
| 2024-08-09 | 11,700 | 1,758,100 | 0 | 824,500 | 11,700 | 933,600 |
| 2024-08-02 | 15,300 | 1,998,800 | 0 | 813,600 | 15,300 | 1,185,200 |
| 2024-07-26 | 15,000 | 2,013,300 | 0 | 860,700 | 15,000 | 1,152,600 |
| 2024-07-19 | 10,300 | 1,986,500 | 0 | 903,600 | 10,300 | 1,082,900 |
| 2024-07-12 | 8,900 | 1,916,700 | 0 | 909,400 | 8,900 | 1,007,300 |
| 2024-07-05 | 6,200 | 2,066,000 | 0 | 1,004,700 | 6,200 | 1,061,300 |
| 2024-06-28 | 6,800 | 2,077,400 | 0 | 982,100 | 6,800 | 1,095,300 |
| 2024-06-21 | 16,000 | 2,211,300 | 0 | 977,900 | 16,000 | 1,233,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UH9U | 360 | 2024-10-03 11:00 | 株式会社タスキホールディングス | 株式会社ユニテックス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UEBG | 350 | 2024-09-25 10:31 | 株式会社タスキホールディングス | 株式会社ユニテックス | 変更報告書 |
| S100UC9S | 360 | 2024-09-09 13:42 | 株式会社タスキホールディングス | 株式会社ユニテックス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UAG0 | 360 | 2024-08-28 14:03 | 株式会社タスキホールディングス | 株式会社ユニテックス | 訂正報告書（大量保有報告書・変更報告書） |
| S100UA1R | 360 | 2024-08-27 14:00 | 株式会社タスキホールディングス | 株式会社ユニテックス | 訂正報告書（大量保有報告書・変更報告書） |
| S100U4OA | 350 | 2024-08-02 15:14 | 株式会社タスキホールディングス | 株式会社ユニテックス | 大量保有報告書 |
| S100T7S1 | 350 | 2024-04-04 10:08 | 株式会社タスキホールディングス | 株式会社東京ウエルズ | 大量保有報告書 |
| S100T6TZ | 350 | 2024-04-03 15:13 | 株式会社タスキホールディングス | 村上 三郎 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 166A | 1 | 株式会社タスキホールディングス | 2024-12-21 14:23:40 |
| 166A | 2 | 「やさしい株のはじめ方」内に、当社記事が紹介されました | ニュース | 株式会社タスキホールディングス | 2024-07-19 23:30:47 |
| 166A | 2 | ログミーファイナンス個人投資家向けIRセミナーに登壇します（7/6） | ニュース | 株式会社タスキホールディングス | 2024-07-03 23:30:04 |
| 166A | 2 | CEOメッセージ | IR | 株式会社タスキホールディングス | 2024-06-26 20:52:08 |
| 166A | 2 | IR Agentsにて取材記事が公開されました | ニュース | 株式会社タスキホールディングス | 2024-06-26 16:30:21 |
| 166A | 2 | 「株主手帳 7月号」に当社のIR活動が紹介されました | ニュース | 株式会社タスキホールディングス | 2024-06-26 16:30:20 |
| 166A | 2 | 免責事項 | IR | 株式会社タスキホールディングス | 2024-06-26 16:30:18 |
| 166A | 2 | 電子公告・決算公告 | IR | 株式会社タスキホールディングス | 2024-06-26 16:30:17 |
| 166A | 2 | IRに関するよくある質問 | IR | 株式会社タスキホールディングス | 2024-06-26 16:30:16 |
| 166A | 2 | IRカレンダー | 株式会社タスキホールディングス | 2024-06-26 16:30:14 |