| 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 | 1,674 | 1,683 | 1,674 | 1,683 | 1,700 | 7 | 100% | 101% | 77% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20240925 | 1,683 | 1,693 | 1,675 | 1,681 | 1,300 | -2 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20240926 | 1,681 | 1,687 | 1,680 | 1,681 | 1,500 | 0 | 100% | 100% | 115% | -- | 100% | 101% | 100% | 99% | 102% |
| 20240927 | 1,682 | 1,722 | 1,682 | 1,689 | 2,100 | 8 | 100% | 100% | 140% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20240930 | 1,682 | 1,682 | 1,680 | 1,680 | 1,900 | -9 | 99% | 100% | 90% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20241001 | 1,670 | 1,680 | 1,670 | 1,680 | 900 | 0 | 100% | 101% | 47% | -- | 100% | 101% | 99% | 99% | 102% |
| 20241002 | 1,672 | 1,673 | 1,672 | 1,673 | 300 | -7 | 100% | 100% | 33% | ▼ | 102% | 100% | 99% | 99% | 101% |
| 20241003 | 1,677 | 1,707 | 1,677 | 1,707 | 600 | 34 | 102% | 102% | 200% | ▲ | 100% | 98% | 97% | 100% | 103% |
| 20241004 | 1,702 | 1,702 | 1,694 | 1,694 | 900 | -13 | 99% | 100% | 150% | ▼ | 100% | 99% | 96% | 99% | 103% |
| 20241007 | 1,691 | 1,722 | 1,690 | 1,690 | 2,500 | -4 | 100% | 100% | 278% | ▼▼ | 100% | 100% | 95% | 99% | 102% |
| 20241008 | 1,684 | 1,684 | 1,680 | 1,680 | 400 | -10 | 99% | 100% | 16% | ▼▼▼ | 100% | 100% | 95% | 98% | 102% |
| 20241009 | 1,675 | 1,677 | 1,668 | 1,672 | 2,400 | -8 | 100% | 100% | 600% | ▼▼▼▼ | 99% | 99% | 96% | 98% | 101% |
| 20241010 | 1,672 | 1,672 | 1,660 | 1,660 | 1,000 | -12 | 99% | 99% | 42% | ▼▼▼▼▼ | 101% | 100% | 96% | 97% | 101% |
| 20241011 | 1,663 | 1,679 | 1,663 | 1,679 | 500 | 19 | 101% | 101% | 50% | ▲ | 100% | 99% | 94% | 98% | 102% |
| 20241015 | 1,679 | 1,680 | 1,663 | 1,680 | 300 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 98% | 95% | 98% | 101% |
| 20241016 | 1,677 | 1,677 | 1,661 | 1,662 | 600 | -18 | 99% | 99% | 200% | ▼ | 100% | 98% | 94% | 97% | 100% |
| 20241017 | 1,662 | 1,674 | 1,662 | 1,662 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 96% | 87% | 97% | 100% |
| 20241018 | 1,662 | 1,664 | 1,662 | 1,662 | 300 | 0 | 100% | 100% | 38% | -- | 99% | 96% | 87% | 97% | 100% |
| 20241021 | 1,663 | 1,663 | 1,650 | 1,650 | 1,500 | -12 | 99% | 99% | 500% | ▼ | 99% | 97% | 88% | 97% | 100% |
| 20241022 | 1,649 | 1,649 | 1,620 | 1,631 | 4,100 | -19 | 99% | 99% | 273% | ▼▼ | 98% | 98% | 88% | 96% | 100% |
| 20241023 | 1,629 | 1,629 | 1,591 | 1,596 | 3,400 | -35 | 98% | 98% | 83% | ▼▼▼ | 100% | 99% | 90% | 93% | 100% |
| 20241024 | 1,596 | 1,596 | 1,572 | 1,595 | 3,800 | -1 | 100% | 100% | 112% | ▼▼▼▼ | 99% | 101% | 91% | 93% | 100% |
| 20241025 | 1,577 | 1,585 | 1,560 | 1,561 | 2,800 | -34 | 98% | 99% | 74% | ▼▼▼▼▼ | 102% | 100% | 92% | 91% | 100% |
| 20241028 | 1,561 | 1,599 | 1,561 | 1,599 | 600 | 38 | 102% | 102% | 21% | ▲ | 99% | 91% | 90% | 94% | 102% |
| 20241029 | 1,599 | 1,599 | 1,563 | 1,580 | 5,200 | -19 | 99% | 99% | 867% | ▼ | 100% | 91% | 91% | 93% | 101% |
| 20241030 | 1,580 | 1,586 | 1,567 | 1,586 | 4,900 | 6 | 100% | 100% | 94% | ▲ | 98% | 91% | 89% | 93% | 102% |
| 20241031 | 1,590 | 1,600 | 1,560 | 1,565 | 1,400 | -21 | 99% | 98% | 29% | ▼ | 94% | 93% | 91% | 92% | 100% |
| 20241101 | 1,550 | 1,550 | 1,441 | 1,450 | 14,400 | -115 | 93% | 94% | 1029% | ▼▼ | 99% | 98% | 97% | 86% | 100% |
| 20241105 | 1,465 | 1,465 | 1,445 | 1,445 | 3,700 | -5 | 100% | 99% | 26% | ▼▼▼ | 100% | 99% | 98% | 86% | 100% |
| 20241106 | 1,445 | 1,455 | 1,442 | 1,445 | 2,300 | 0 | 100% | 100% | 62% | -- | 99% | 99% | 98% | 86% | 100% |
| 20241107 | 1,445 | 1,449 | 1,420 | 1,425 | 4,900 | -20 | 99% | 99% | 213% | ▼ | 101% | 100% | 99% | 85% | 100% |
| 20241108 | 1,427 | 1,436 | 1,420 | 1,436 | 13,000 | 11 | 101% | 101% | 265% | ▲ | 100% | 100% | 99% | 85% | 101% |
| 20241111 | 1,427 | 1,450 | 1,427 | 1,431 | 2,900 | -5 | 100% | 100% | 22% | ▼ | 101% | 100% | 98% | 85% | 100% |
| 20241112 | 1,425 | 1,440 | 1,425 | 1,435 | 900 | 4 | 100% | 101% | 31% | ▲ | 99% | 99% | 98% | 85% | 101% |
| 20241113 | 1,429 | 1,435 | 1,416 | 1,418 | 3,200 | -17 | 99% | 99% | 356% | ▼ | 101% | 100% | 99% | 85% | 100% |
| 20241114 | 1,420 | 1,434 | 1,416 | 1,434 | 2,800 | 16 | 101% | 101% | 88% | ▲ | 99% | 98% | 98% | 86% | 101% |
| 20241115 | 1,433 | 1,433 | 1,417 | 1,420 | 600 | -14 | 99% | 99% | 21% | ▼ | 100% | 99% | 99% | 85% | 100% |
| 20241118 | 1,418 | 1,420 | 1,413 | 1,413 | 1,200 | -7 | 100% | 100% | 200% | ▼▼ | 100% | 100% | 99% | 86% | 100% |
| 20241119 | 1,410 | 1,415 | 1,410 | 1,415 | 5,300 | 2 | 100% | 100% | 442% | ▲ | 100% | 100% | 98% | 87% | 100% |
| 20241120 | 1,415 | 1,418 | 1,406 | 1,408 | 4,300 | -7 | 100% | 100% | 81% | ▼ | 100% | 99% | 99% | 88% | 100% |
| 20241121 | 1,409 | 1,410 | 1,409 | 1,410 | 400 | 2 | 100% | 100% | 9% | ▲ | 100% | 98% | 99% | 88% | 100% |
| 20241122 | 1,410 | 1,426 | 1,398 | 1,407 | 5,000 | -3 | 100% | 100% | 1250% | ▼ | 100% | 98% | 99% | 88% | 100% |
| 20241125 | 1,412 | 1,415 | 1,408 | 1,410 | 600 | 3 | 100% | 100% | 12% | ▲ | 99% | 99% | 99% | 88% | 100% |
| 20241126 | 1,408 | 1,408 | 1,395 | 1,397 | 2,500 | -13 | 99% | 99% | 417% | ▼ | 99% | 100% | 100% | 88% | 100% |
| 20241127 | 1,397 | 1,397 | 1,380 | 1,380 | 3,100 | -17 | 99% | 99% | 124% | ▼▼ | 100% | 102% | 101% | 87% | 100% |
| 20241128 | 1,380 | 1,392 | 1,380 | 1,385 | 2,100 | 5 | 100% | 100% | 68% | ▲ | 100% | 100% | 99% | 88% | 100% |
| 20241129 | 1,386 | 1,389 | 1,386 | 1,389 | 700 | 4 | 100% | 100% | 33% | ▲▲ | 100% | 100% | 98% | 96% | 101% |
| 20241202 | 1,389 | 1,389 | 1,385 | 1,389 | 700 | 0 | 100% | 100% | 100% | -- | 101% | 100% | 98% | 96% | 101% |
| 20241203 | 1,389 | 1,402 | 1,388 | 1,402 | 2,000 | 13 | 101% | 101% | 286% | ▲ | 99% | 99% | 97% | 97% | 102% |
| 20241204 | 1,394 | 1,394 | 1,383 | 1,383 | 900 | -19 | 99% | 99% | 45% | ▼ | 100% | 100% | 96% | 96% | 100% |
| 20241205 | 1,390 | 1,392 | 1,390 | 1,392 | 600 | 9 | 101% | 100% | 67% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20241206 | 1,392 | 1,392 | 1,384 | 1,386 | 1,800 | -6 | 100% | 100% | 300% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241209 | 1,385 | 1,386 | 1,384 | 1,384 | 700 | -2 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241210 | 1,384 | 1,388 | 1,384 | 1,386 | 500 | 2 | 100% | 100% | 71% | ▲ | 100% | 99% | 0% | 97% | 100% |
| 20241211 | 1,386 | 1,386 | 1,386 | 1,386 | 700 | 0 | 100% | 100% | 140% | -- | 100% | 98% | 0% | 97% | 100% |
| 20241212 | 1,386 | 1,391 | 1,384 | 1,391 | 2,700 | 5 | 100% | 100% | 386% | ▲ | 99% | 97% | 0% | 98% | 101% |
| 20241213 | 1,384 | 1,385 | 1,354 | 1,373 | 4,900 | -18 | 99% | 99% | 181% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20241216 | 1,365 | 1,368 | 1,356 | 1,368 | 3,400 | -5 | 100% | 100% | 69% | ▼▼ | 99% | 98% | 0% | 97% | 100% |
| 20241217 | 1,364 | 1,367 | 1,337 | 1,356 | 6,100 | -12 | 99% | 99% | 179% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,352 | 1,352 | 1,346 | 1,346 | 3,800 | -10 | 99% | 100% | 62% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,340 | 1,340 | 1,332 | 1,334 | 16,400 | -12 | 99% | 100% | 432% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 1,335 | 1,336 | 1,330 | 1,331 | 4,700 | -3 | 100% | 100% | 29% | ▼▼▼▼▼▼ | % | % | % | 94% | 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 | 1,400 | 27,200 | 0 | 13,400 | 1,400 | 13,800 |
| 2024-12-06 | 1,400 | 24,700 | 0 | 12,400 | 1,400 | 12,300 |
| 2024-11-29 | 1,900 | 25,500 | 0 | 12,300 | 1,900 | 13,200 |
| 2024-11-22 | 1,900 | 26,000 | 0 | 12,300 | 1,900 | 13,700 |
| 2024-11-15 | 1,400 | 25,000 | 0 | 11,400 | 1,400 | 13,600 |
| 2024-11-08 | 1,400 | 34,200 | 0 | 17,100 | 1,400 | 17,100 |
| 2024-11-01 | 1,400 | 27,400 | 0 | 8,600 | 1,400 | 18,800 |
| 2024-10-25 | 200 | 24,900 | 0 | 7,700 | 200 | 17,200 |
| 2024-10-18 | 0 | 26,100 | 0 | 9,000 | 0 | 17,100 |
| 2024-10-11 | 0 | 26,400 | 0 | 8,900 | 0 | 17,500 |
| 2024-10-04 | 0 | 26,400 | 0 | 8,300 | 0 | 18,100 |
| 2024-09-27 | 0 | 26,900 | 0 | 7,800 | 0 | 19,100 |
| 2024-09-20 | 0 | 27,000 | 0 | 8,700 | 0 | 18,300 |
| 2024-09-13 | 0 | 28,000 | 0 | 8,500 | 0 | 19,500 |
| 2024-09-06 | 0 | 30,300 | 0 | 9,300 | 0 | 21,000 |
| 2024-08-30 | 0 | 31,800 | 0 | 9,200 | 0 | 22,600 |
| 2024-08-23 | 200 | 32,400 | 0 | 9,400 | 200 | 23,000 |
| 2024-08-16 | 300 | 36,600 | 0 | 12,100 | 300 | 24,500 |
| 2024-08-09 | 300 | 43,800 | 0 | 14,900 | 300 | 28,900 |
| 2024-08-02 | 200 | 43,800 | 0 | 14,300 | 200 | 29,500 |
| 2024-07-26 | 200 | 44,500 | 0 | 15,100 | 200 | 29,400 |
| 2024-07-19 | 0 | 44,500 | 0 | 15,000 | 0 | 29,500 |
| 2024-07-12 | 0 | 44,400 | 0 | 14,900 | 0 | 29,500 |
| 2024-07-05 | 300 | 44,900 | 0 | 14,800 | 300 | 30,100 |
| 2024-06-28 | 100 | 46,100 | 0 | 15,100 | 100 | 31,000 |
| 2024-06-21 | 100 | 47,400 | 0 | 15,900 | 100 | 31,500 |
| 2024-06-14 | 100 | 47,500 | 0 | 15,700 | 100 | 31,800 |
| 2024-06-07 | 100 | 48,200 | 0 | 16,400 | 100 | 31,800 |
| 2024-05-31 | 100 | 51,200 | 0 | 16,700 | 100 | 34,500 |
| 2024-05-24 | 200 | 51,900 | 0 | 16,700 | 200 | 35,200 |
| 2024-05-17 | 300 | 51,600 | 0 | 16,800 | 300 | 34,800 |
| 2024-05-10 | 500 | 50,100 | 0 | 15,900 | 500 | 34,200 |
| 2024-05-02 | 500 | 49,300 | 0 | 15,200 | 500 | 34,100 |
| 2024-04-26 | 500 | 49,500 | 0 | 15,200 | 500 | 34,300 |
| 2024-04-19 | 500 | 49,900 | 0 | 14,900 | 500 | 35,000 |
| 2024-04-12 | 500 | 48,000 | 0 | 15,100 | 500 | 32,900 |
| 2024-04-05 | 500 | 47,900 | 0 | 14,200 | 500 | 33,700 |
| 2024-03-29 | 500 | 48,100 | 0 | 14,100 | 500 | 34,000 |
| 2024-03-22 | 500 | 51,700 | 0 | 18,800 | 500 | 32,900 |
| 2024-03-15 | 500 | 55,200 | 0 | 20,500 | 500 | 34,700 |
| 2024-03-08 | 500 | 55,500 | 0 | 21,400 | 500 | 34,100 |
| 2024-03-01 | 500 | 57,600 | 0 | 24,900 | 500 | 32,700 |
| 2024-02-22 | 500 | 58,800 | 0 | 24,400 | 500 | 34,400 |
| 2024-02-16 | 500 | 58,100 | 0 | 24,500 | 500 | 33,600 |
| 2024-02-09 | 500 | 51,300 | 0 | 24,500 | 500 | 26,800 |
| 2024-02-02 | 500 | 50,000 | 0 | 23,200 | 500 | 26,800 |
| 2024-01-26 | 300 | 50,900 | 0 | 24,100 | 300 | 26,800 |
| 2024-01-19 | 500 | 52,700 | 0 | 24,100 | 500 | 28,600 |
| 2024-01-12 | 600 | 51,600 | 0 | 24,500 | 600 | 27,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | タカギセイコー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241031 | 15:00 | タカギセイコー | 業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | タカギセイコー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240625 | 15:00 | タカギセイコー | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240513 | 15:00 | タカギセイコー | 役員の異動に関するお知らせ |
| 20240513 | 15:00 | タカギセイコー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | タカギセイコー | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4242 | 1 | タカギセイコー – “願い” を “カタチ” に | 2024-12-21 19:24:49 |
| 4242 | 2 | IR・投資家情報に関するお問い合わせ – タカギセイコー | 2024-06-15 07:57:55 |
| 4242 | 2 | 非財務情報（サステナビリティ・データ） – タカギセイコー | 2024-06-14 18:54:46 |
| 4242 | 2 | よくある質問 – タカギセイコー | 2024-06-14 12:31:57 |
| 4242 | 2 | IRカレンダー – タカギセイコー | 2024-06-14 12:31:55 |
| 4242 | 2 | 電子公告 – タカギセイコー | 2024-06-14 12:31:53 |
| 4242 | 2 | 財務情報 – タカギセイコー | 2024-06-14 12:31:51 |
| 4242 | 2 | 経営戦略 – タカギセイコー | 2024-06-14 12:31:49 |
| 4242 | 2 | IRニュース – タカギセイコー | 2024-06-14 12:31:47 |
| 4242 | 2 | IR・投資家情報 – タカギセイコー | 2024-06-14 12:31:45 |