| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,390 | 1,390 | 1,390 | 1,390 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 102% | 96% | 100% |
| 20250311 | 1,386 | 1,386 | 1,385 | 1,385 | 400 | -5 | 100% | 100% | 400% | ▼ | 100% | 102% | 102% | 96% | 100% |
| 20250312 | 1,386 | 1,386 | 1,386 | 1,386 | 500 | 1 | 100% | 100% | 125% | ▲ | 101% | 101% | 101% | 96% | 100% |
| 20250313 | 1,386 | 1,400 | 1,386 | 1,400 | 1,100 | 14 | 101% | 101% | 220% | ▲▲ | 100% | 100% | 100% | 97% | 101% |
| 20250314 | 1,400 | 1,400 | 1,400 | 1,400 | 100 | 0 | 100% | 100% | 9% | -- | 101% | 102% | 100% | 97% | 101% |
| 20250317 | 1,399 | 1,410 | 1,398 | 1,410 | 1,100 | 10 | 101% | 101% | 1100% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20250318 | 1,401 | 1,401 | 1,395 | 1,400 | 1,200 | -10 | 99% | 100% | 109% | ▼ | 101% | 102% | 98% | 99% | 101% |
| 20250319 | 1,393 | 1,400 | 1,392 | 1,400 | 800 | 0 | 100% | 101% | 67% | -- | 99% | 101% | 94% | 99% | 101% |
| 20250321 | 1,400 | 1,400 | 1,383 | 1,383 | 2,800 | -17 | 99% | 99% | 350% | ▼ | 103% | 102% | 95% | 98% | 100% |
| 20250324 | 1,385 | 1,420 | 1,385 | 1,420 | 13,900 | 37 | 103% | 103% | 496% | ▲ | 100% | 99% | 93% | 100% | 103% |
| 20250325 | 1,415 | 1,416 | 1,400 | 1,416 | 1,100 | -4 | 100% | 100% | 8% | ▼ | 100% | 99% | 94% | 100% | 102% |
| 20250326 | 1,410 | 1,410 | 1,405 | 1,409 | 2,300 | -7 | 100% | 100% | 209% | ▼▼ | 100% | 99% | 94% | 99% | 102% |
| 20250327 | 1,406 | 1,460 | 1,403 | 1,410 | 2,000 | 1 | 100% | 100% | 87% | ▲ | 99% | 98% | 94% | 99% | 102% |
| 20250328 | 1,408 | 1,408 | 1,400 | 1,400 | 500 | -10 | 99% | 99% | 25% | ▼ | 98% | 98% | 95% | 99% | 101% |
| 20250331 | 1,400 | 1,400 | 1,372 | 1,372 | 1,500 | -28 | 98% | 98% | 300% | ▼▼ | 100% | 94% | 96% | 97% | 100% |
| 20250401 | 1,399 | 1,399 | 1,385 | 1,398 | 300 | 26 | 102% | 100% | 20% | ▲ | 99% | 90% | 97% | 98% | 102% |
| 20250402 | 1,390 | 1,390 | 1,378 | 1,378 | 300 | -20 | 99% | 99% | 100% | ▼ | 100% | 95% | 98% | 97% | 100% |
| 20250403 | 1,370 | 1,371 | 1,365 | 1,365 | 2,200 | -13 | 99% | 100% | 733% | ▼▼ | 94% | 94% | 97% | 96% | 100% |
| 20250404 | 1,389 | 1,389 | 1,310 | 1,310 | 4,600 | -55 | 96% | 94% | 209% | ▼▼▼ | 100% | 103% | 107% | 92% | 100% |
| 20250408 | 1,256 | 1,256 | 1,253 | 1,253 | 600 | -57 | 96% | 100% | 13% | ▼▼▼▼ | 100% | 104% | 107% | 88% | 100% |
| 20250409 | 1,253 | 1,253 | 1,210 | 1,247 | 4,100 | -6 | 100% | 100% | 683% | ▼▼▼▼▼ | 101% | 101% | 105% | 88% | 100% |
| 20250410 | 1,283 | 1,304 | 1,275 | 1,301 | 2,400 | 54 | 104% | 101% | 59% | ▲ | 104% | 105% | 108% | 92% | 104% |
| 20250411 | 1,241 | 1,290 | 1,241 | 1,290 | 800 | -11 | 99% | 104% | 33% | ▼ | 100% | 102% | 104% | 91% | 103% |
| 20250414 | 1,290 | 1,311 | 1,290 | 1,293 | 2,100 | 3 | 100% | 100% | 263% | ▲ | 100% | 102% | 104% | 91% | 104% |
| 20250415 | 1,296 | 1,297 | 1,296 | 1,297 | 200 | 4 | 100% | 100% | 10% | ▲▲ | 100% | 102% | 103% | 91% | 104% |
| 20250416 | 1,300 | 1,300 | 1,295 | 1,299 | 700 | 2 | 100% | 100% | 350% | ▲▲▲ | 100% | 102% | 103% | 91% | 104% |
| 20250417 | 1,298 | 1,298 | 1,297 | 1,297 | 200 | -2 | 100% | 100% | 29% | ▼ | 102% | 102% | 103% | 91% | 104% |
| 20250418 | 1,298 | 1,320 | 1,298 | 1,320 | 300 | 23 | 102% | 102% | 150% | ▲ | 100% | 100% | 101% | 93% | 106% |
| 20250421 | 1,320 | 1,320 | 1,320 | 1,320 | 600 | 0 | 100% | 100% | 200% | -- | 100% | 102% | 101% | 93% | 106% |
| 20250423 | 1,321 | 1,321 | 1,321 | 1,321 | 100 | 1 | 100% | 100% | 17% | ▲ | 100% | 102% | 101% | 93% | 106% |
| 20250425 | 1,321 | 1,321 | 1,315 | 1,315 | 400 | -6 | 100% | 100% | 400% | ▼ | 100% | 102% | 101% | 93% | 105% |
| 20250428 | 1,321 | 1,323 | 1,321 | 1,323 | 500 | 8 | 101% | 100% | 125% | ▲ | 100% | 101% | 101% | 94% | 106% |
| 20250430 | 1,321 | 1,325 | 1,320 | 1,325 | 600 | 2 | 100% | 100% | 120% | ▲▲ | 101% | 100% | 101% | 95% | 106% |
| 20250501 | 1,325 | 1,356 | 1,323 | 1,343 | 16,300 | 18 | 101% | 101% | 2717% | ▲▲▲ | 100% | 99% | 101% | 96% | 108% |
| 20250502 | 1,343 | 1,344 | 1,343 | 1,343 | 800 | 0 | 100% | 100% | 5% | -- | 99% | 99% | 101% | 96% | 108% |
| 20250507 | 1,343 | 1,343 | 1,330 | 1,333 | 800 | -10 | 99% | 99% | 100% | ▼ | 100% | 100% | 102% | 97% | 107% |
| 20250508 | 1,328 | 1,335 | 1,328 | 1,331 | 2,300 | -2 | 100% | 100% | 288% | ▼▼ | 102% | 102% | 104% | 98% | 107% |
| 20250509 | 1,302 | 1,326 | 1,302 | 1,325 | 700 | -6 | 100% | 102% | 30% | ▼▼▼ | 100% | 99% | 101% | 99% | 106% |
| 20250512 | 1,334 | 1,334 | 1,334 | 1,334 | 400 | 9 | 101% | 100% | 57% | ▲ | 99% | 98% | 101% | 99% | 107% |
| 20250513 | 1,334 | 1,335 | 1,322 | 1,322 | 500 | -12 | 99% | 99% | 125% | ▼ | 98% | 99% | 100% | 98% | 106% |
| 20250514 | 1,352 | 1,354 | 1,321 | 1,322 | 1,800 | 0 | 100% | 98% | 360% | -- | 101% | 103% | 102% | 98% | 102% |
| 20250515 | 1,306 | 1,323 | 1,306 | 1,323 | 600 | 1 | 100% | 101% | 33% | ▲ | 100% | 102% | 101% | 99% | 103% |
| 20250516 | 1,313 | 1,313 | 1,304 | 1,307 | 600 | -16 | 99% | 100% | 100% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20250519 | 1,305 | 1,311 | 1,305 | 1,311 | 700 | 4 | 100% | 100% | 117% | ▲ | 102% | 101% | 101% | 98% | 101% |
| 20250520 | 1,314 | 1,338 | 1,314 | 1,338 | 300 | 27 | 102% | 102% | 43% | ▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20250521 | 1,338 | 1,340 | 1,316 | 1,340 | 2,300 | 2 | 100% | 100% | 767% | ▲▲▲ | 99% | 101% | 0% | 100% | 103% |
| 20250527 | 1,340 | 1,340 | 1,320 | 1,325 | 900 | -15 | 99% | 99% | 39% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20250528 | 1,329 | 1,331 | 1,328 | 1,328 | 700 | 3 | 100% | 100% | 78% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20250529 | 1,328 | 1,328 | 1,315 | 1,315 | 1,000 | -13 | 99% | 99% | 143% | ▼ | 100% | 101% | 0% | 98% | 101% |
| 20250530 | 1,315 | 1,321 | 1,315 | 1,318 | 1,500 | 3 | 100% | 100% | 150% | ▲ | 103% | 101% | 0% | 98% | 101% |
| 20250602 | 1,317 | 1,351 | 1,317 | 1,351 | 600 | 33 | 103% | 103% | 40% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20250603 | 1,323 | 1,326 | 1,323 | 1,326 | 300 | -25 | 98% | 100% | 50% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 1,326 | 1,328 | 1,326 | 1,328 | 400 | 2 | 100% | 100% | 133% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20250605 | 1,328 | 1,328 | 1,328 | 1,328 | 400 | 0 | 100% | 100% | 100% | -- | 99% | 0% | 0% | 98% | 102% |
| 20250606 | 1,333 | 1,333 | 1,326 | 1,326 | 500 | -2 | 100% | 99% | 125% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 12,100 | 0 | 9,200 | 0 | 2,900 |
| 2025-05-23 | 0 | 11,400 | 0 | 8,600 | 0 | 2,800 |
| 2025-05-16 | 0 | 12,000 | 0 | 8,400 | 0 | 3,600 |
| 2025-05-09 | 0 | 13,500 | 0 | 8,200 | 0 | 5,300 |
| 2025-05-02 | 0 | 13,400 | 0 | 8,100 | 0 | 5,300 |
| 2025-04-25 | 0 | 13,900 | 0 | 7,900 | 0 | 6,000 |
| 2025-04-18 | 0 | 14,100 | 0 | 7,900 | 0 | 6,200 |
| 2025-04-11 | 0 | 14,700 | 0 | 7,900 | 0 | 6,800 |
| 2025-04-04 | 0 | 14,600 | 0 | 8,200 | 0 | 6,400 |
| 2025-03-28 | 0 | 20,500 | 0 | 9,200 | 0 | 11,300 |
| 2025-03-21 | 1,100 | 18,700 | 0 | 8,700 | 1,100 | 10,000 |
| 2025-03-14 | 1,100 | 18,400 | 0 | 8,600 | 1,100 | 9,800 |
| 2025-03-07 | 1,100 | 18,300 | 0 | 8,500 | 1,100 | 9,800 |
| 2025-02-28 | 1,100 | 18,800 | 0 | 9,000 | 1,100 | 9,800 |
| 2025-02-21 | 1,100 | 19,100 | 0 | 9,000 | 1,100 | 10,100 |
| 2025-02-14 | 1,200 | 19,700 | 0 | 9,000 | 1,200 | 10,700 |
| 2025-02-07 | 1,200 | 23,800 | 0 | 9,100 | 1,200 | 14,700 |
| 2025-01-31 | 1,200 | 25,400 | 0 | 9,200 | 1,200 | 16,200 |
| 2025-01-24 | 1,100 | 25,000 | 0 | 9,200 | 1,100 | 15,800 |
| 2025-01-17 | 1,100 | 25,100 | 0 | 9,200 | 1,100 | 15,900 |
| 2025-01-10 | 1,100 | 26,300 | 0 | 10,700 | 1,100 | 15,600 |
| 2024-12-27 | 1,200 | 28,900 | 0 | 12,500 | 1,200 | 16,400 |
| 2024-12-20 | 1,500 | 28,200 | 0 | 14,300 | 1,500 | 13,900 |
| 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 |
|---|---|---|---|
| 20250507 | 15:30 | タカギセイコー | 連結子会社の異動を伴う出資持分譲渡及び特別損失の計上に関するお知らせ |
| 20250507 | 15:30 | タカギセイコー | 業績予想の修正に関するお知らせ |
| 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 | 2025-06-06 18:26:47 |
| 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 |