| 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 | 167 | 167 | 164 | 166 | 27,700 | 1 | 101% | 99% | 120% | ▲ | 100% | 99% | 98% | 93% | 102% |
| 20240925 | 166 | 167 | 165 | 166 | 25,700 | 0 | 100% | 100% | 93% | -- | 102% | 99% | 98% | 93% | 102% |
| 20240926 | 166 | 169 | 165 | 169 | 42,400 | 3 | 102% | 102% | 165% | ▲ | 101% | 100% | 98% | 94% | 104% |
| 20240927 | 166 | 168 | 165 | 168 | 38,000 | -1 | 99% | 101% | 90% | ▼ | 99% | 101% | 99% | 94% | 103% |
| 20240930 | 164 | 165 | 163 | 163 | 22,100 | -5 | 97% | 99% | 58% | ▼▼ | 101% | 101% | 100% | 91% | 100% |
| 20241001 | 163 | 164 | 163 | 164 | 18,700 | 1 | 101% | 101% | 85% | ▲ | 99% | 99% | 99% | 92% | 101% |
| 20241002 | 165 | 165 | 163 | 163 | 16,000 | -1 | 99% | 99% | 86% | ▼ | 100% | 98% | 98% | 91% | 100% |
| 20241003 | 166 | 166 | 165 | 166 | 13,600 | 3 | 102% | 100% | 85% | ▲ | 99% | 98% | 99% | 94% | 102% |
| 20241004 | 165 | 165 | 164 | 164 | 8,200 | -2 | 99% | 99% | 60% | ▼ | 100% | 98% | 123% | 93% | 101% |
| 20241007 | 164 | 165 | 163 | 164 | 37,600 | 0 | 100% | 100% | 459% | -- | 98% | 98% | 134% | 95% | 101% |
| 20241008 | 166 | 166 | 163 | 163 | 10,700 | -1 | 99% | 98% | 28% | ▼ | 99% | 100% | 148% | 96% | 100% |
| 20241009 | 163 | 164 | 162 | 162 | 23,500 | -1 | 99% | 99% | 220% | ▼▼ | 99% | 99% | 149% | 96% | 100% |
| 20241010 | 162 | 163 | 161 | 161 | 30,000 | -1 | 99% | 99% | 128% | ▼▼▼ | 100% | 100% | 150% | 95% | 100% |
| 20241011 | 161 | 162 | 160 | 161 | 44,500 | 0 | 100% | 100% | 148% | -- | 101% | 101% | 149% | 95% | 100% |
| 20241015 | 162 | 163 | 161 | 163 | 36,200 | 2 | 101% | 101% | 81% | ▲ | 99% | 101% | 149% | 96% | 101% |
| 20241016 | 162 | 162 | 160 | 160 | 15,200 | -3 | 98% | 99% | 42% | ▼ | 100% | 100% | 150% | 95% | 100% |
| 20241017 | 161 | 163 | 161 | 161 | 12,400 | 1 | 101% | 100% | 82% | ▲ | 100% | 100% | 150% | 95% | 101% |
| 20241018 | 161 | 162 | 161 | 161 | 6,300 | 0 | 100% | 100% | 51% | -- | 101% | 99% | 150% | 95% | 101% |
| 20241021 | 161 | 163 | 161 | 163 | 9,700 | 2 | 101% | 101% | 154% | ▲ | 100% | 101% | 150% | 96% | 102% |
| 20241022 | 161 | 163 | 161 | 161 | 9,700 | -2 | 99% | 100% | 100% | ▼ | 100% | 101% | 150% | 95% | 101% |
| 20241023 | 161 | 162 | 161 | 161 | 17,000 | 0 | 100% | 100% | 175% | -- | 99% | 101% | 140% | 95% | 101% |
| 20241024 | 161 | 161 | 160 | 160 | 32,100 | -1 | 99% | 99% | 189% | ▼ | 99% | 100% | 130% | 95% | 100% |
| 20241025 | 162 | 163 | 160 | 160 | 37,700 | 0 | 100% | 99% | 117% | -- | 101% | 101% | 129% | 95% | 100% |
| 20241028 | 161 | 162 | 160 | 162 | 22,100 | 2 | 101% | 101% | 59% | ▲ | 101% | 125% | 129% | 98% | 101% |
| 20241029 | 161 | 163 | 161 | 163 | 24,300 | 1 | 101% | 101% | 110% | ▲▲ | 99% | 138% | 129% | 98% | 102% |
| 20241030 | 161 | 163 | 160 | 160 | 154,400 | -3 | 98% | 99% | 635% | ▼ | 101% | 150% | 125% | 96% | 100% |
| 20241031 | 161 | 164 | 160 | 162 | 26,900 | 2 | 101% | 101% | 17% | ▲ | 101% | 151% | 126% | 98% | 101% |
| 20241101 | 160 | 162 | 160 | 161 | 23,300 | -1 | 99% | 101% | 87% | ▼ | 105% | 118% | 103% | 98% | 101% |
| 20241105 | 191 | 211 | 190 | 201 | 3,158,100 | 40 | 125% | 105% | 13554% | ▲ | 113% | 107% | 98% | 100% | 126% |
| 20241106 | 197 | 269 | 190 | 222 | 8,306,000 | 21 | 110% | 113% | 263% | ▲▲ | 105% | 88% | 84% | 100% | 139% |
| 20241107 | 230 | 247 | 217 | 241 | 3,838,700 | 19 | 109% | 105% | 46% | ▲▲▲ | 97% | 89% | 83% | 100% | 151% |
| 20241108 | 233 | 233 | 211 | 226 | 1,399,100 | -15 | 94% | 97% | 36% | ▼ | 96% | 95% | 95% | 94% | 141% |
| 20241111 | 218 | 219 | 204 | 210 | 607,800 | -16 | 93% | 96% | 43% | ▼▼ | 99% | 99% | 101% | 87% | 131% |
| 20241112 | 205 | 214 | 198 | 202 | 346,500 | -8 | 96% | 99% | 57% | ▼▼▼ | 98% | 100% | 103% | 84% | 126% |
| 20241113 | 202 | 210 | 195 | 197 | 322,100 | -5 | 98% | 98% | 93% | ▼▼▼▼ | 103% | 97% | 103% | 82% | 123% |
| 20241114 | 202 | 210 | 198 | 208 | 199,100 | 11 | 106% | 103% | 62% | ▲ | 100% | 97% | 104% | 86% | 130% |
| 20241115 | 200 | 204 | 196 | 200 | 139,200 | -8 | 96% | 100% | 70% | ▼ | 104% | 99% | 107% | 83% | 125% |
| 20241118 | 195 | 207 | 195 | 202 | 162,300 | 2 | 101% | 104% | 117% | ▲ | 98% | 97% | 104% | 84% | 126% |
| 20241119 | 200 | 202 | 193 | 196 | 111,900 | -6 | 97% | 98% | 69% | ▼ | 99% | 99% | 107% | 81% | 123% |
| 20241120 | 195 | 197 | 193 | 193 | 84,100 | -3 | 98% | 99% | 75% | ▼▼ | 99% | 100% | 108% | 80% | 121% |
| 20241121 | 193 | 194 | 190 | 191 | 69,100 | -2 | 99% | 99% | 82% | ▼▼▼ | 102% | 102% | 109% | 79% | 119% |
| 20241122 | 190 | 195 | 190 | 193 | 89,700 | 2 | 101% | 102% | 130% | ▲ | 99% | 94% | 105% | 80% | 121% |
| 20241125 | 195 | 196 | 190 | 194 | 88,500 | 1 | 101% | 99% | 99% | ▲▲ | 98% | 95% | 106% | 80% | 121% |
| 20241126 | 193 | 194 | 190 | 190 | 76,800 | -4 | 98% | 98% | 87% | ▼ | 101% | 97% | 106% | 79% | 119% |
| 20241127 | 192 | 199 | 190 | 193 | 183,500 | 3 | 102% | 101% | 239% | ▲ | 94% | 97% | 106% | 80% | 121% |
| 20241128 | 193 | 193 | 177 | 182 | 417,700 | -11 | 94% | 94% | 228% | ▼ | 101% | 103% | 112% | 76% | 113% |
| 20241129 | 182 | 186 | 182 | 184 | 78,300 | 2 | 101% | 101% | 19% | ▲ | 98% | 111% | 109% | 76% | 114% |
| 20241202 | 187 | 187 | 184 | 184 | 65,700 | 0 | 100% | 98% | 84% | -- | 102% | 113% | 111% | 76% | 101% |
| 20241203 | 184 | 187 | 184 | 187 | 43,200 | 3 | 102% | 102% | 66% | ▲ | 101% | 111% | 109% | 78% | 103% |
| 20241204 | 183 | 186 | 183 | 185 | 58,500 | -2 | 99% | 101% | 135% | ▼ | 102% | 110% | 108% | 77% | 102% |
| 20241205 | 184 | 187 | 183 | 187 | 28,100 | 2 | 101% | 102% | 48% | ▲ | 110% | 106% | 105% | 83% | 103% |
| 20241206 | 189 | 209 | 186 | 208 | 1,047,600 | 21 | 111% | 110% | 3728% | ▲▲ | 100% | 99% | 0% | 99% | 114% |
| 20241209 | 204 | 206 | 197 | 204 | 201,300 | -4 | 98% | 100% | 19% | ▼ | 100% | 100% | 0% | 98% | 112% |
| 20241210 | 202 | 203 | 198 | 202 | 62,700 | -2 | 99% | 100% | 31% | ▼▼ | 99% | 101% | 0% | 97% | 111% |
| 20241211 | 202 | 202 | 197 | 200 | 37,800 | -2 | 99% | 99% | 60% | ▼▼▼ | 100% | 102% | 0% | 96% | 110% |
| 20241212 | 200 | 202 | 199 | 199 | 35,900 | -1 | 100% | 100% | 95% | ▼▼▼▼ | 100% | 99% | 0% | 96% | 109% |
| 20241213 | 202 | 202 | 198 | 201 | 26,300 | 2 | 101% | 100% | 73% | ▲ | 99% | 101% | 0% | 97% | 110% |
| 20241216 | 198 | 199 | 195 | 197 | 31,800 | -4 | 98% | 99% | 121% | ▼ | 103% | 100% | 0% | 95% | 108% |
| 20241217 | 199 | 206 | 197 | 204 | 77,700 | 7 | 104% | 103% | 244% | ▲ | 98% | 0% | 0% | 98% | 112% |
| 20241218 | 205 | 205 | 200 | 200 | 28,500 | -4 | 98% | 98% | 37% | ▼ | 102% | 0% | 0% | 96% | 110% |
| 20241219 | 196 | 201 | 196 | 199 | 33,400 | -1 | 100% | 102% | 117% | ▼▼ | 101% | 0% | 0% | 96% | 109% |
| 20241220 | 198 | 201 | 198 | 199 | 14,400 | 0 | 100% | 101% | 43% | -- | % | % | % | 96% | 109% |
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 | 0 | 455,700 | 0 | 144,400 | 0 | 311,300 |
| 2024-12-06 | 500 | 464,100 | 500 | 153,700 | 0 | 310,400 |
| 2024-11-29 | 0 | 610,400 | 0 | 211,600 | 0 | 398,800 |
| 2024-11-22 | 0 | 489,100 | 0 | 161,300 | 0 | 327,800 |
| 2024-11-15 | 5,000 | 534,300 | 5,000 | 164,200 | 0 | 370,100 |
| 2024-11-08 | 7,200 | 591,900 | 7,200 | 166,700 | 0 | 425,200 |
| 2024-11-01 | 0 | 296,000 | 0 | 51,000 | 0 | 245,000 |
| 2024-10-25 | 0 | 286,600 | 0 | 38,300 | 0 | 248,300 |
| 2024-10-18 | 0 | 276,900 | 0 | 41,600 | 0 | 235,300 |
| 2024-10-11 | 0 | 303,800 | 0 | 43,700 | 0 | 260,100 |
| 2024-10-04 | 0 | 294,700 | 0 | 44,300 | 0 | 250,400 |
| 2024-09-27 | 600 | 296,500 | 600 | 44,400 | 0 | 252,100 |
| 2024-09-20 | 19,200 | 509,400 | 19,200 | 232,600 | 0 | 276,800 |
| 2024-09-13 | 12,300 | 506,200 | 12,300 | 229,100 | 0 | 277,100 |
| 2024-09-06 | 10,500 | 560,600 | 10,500 | 248,300 | 0 | 312,300 |
| 2024-08-30 | 0 | 420,200 | 0 | 235,100 | 0 | 185,100 |
| 2024-08-23 | 0 | 404,300 | 0 | 235,000 | 0 | 169,300 |
| 2024-08-16 | 0 | 382,400 | 0 | 219,800 | 0 | 162,600 |
| 2024-08-09 | 0 | 380,200 | 0 | 220,300 | 0 | 159,900 |
| 2024-08-02 | 0 | 405,200 | 0 | 247,500 | 0 | 157,700 |
| 2024-07-26 | 0 | 410,600 | 0 | 258,300 | 0 | 152,300 |
| 2024-07-19 | 0 | 412,400 | 0 | 258,600 | 0 | 153,800 |
| 2024-07-12 | 0 | 405,400 | 0 | 256,900 | 0 | 148,500 |
| 2024-07-05 | 0 | 405,200 | 0 | 257,300 | 0 | 147,900 |
| 2024-06-28 | 0 | 390,800 | 0 | 258,400 | 0 | 132,400 |
| 2024-06-21 | 0 | 374,400 | 0 | 257,900 | 0 | 116,500 |
| 2024-06-14 | 0 | 364,200 | 0 | 244,900 | 0 | 119,300 |
| 2024-06-07 | 0 | 367,600 | 0 | 245,700 | 0 | 121,900 |
| 2024-05-31 | 0 | 356,000 | 0 | 244,200 | 0 | 111,800 |
| 2024-05-24 | 0 | 360,500 | 0 | 247,200 | 0 | 113,300 |
| 2024-05-17 | 0 | 366,200 | 0 | 247,000 | 0 | 119,200 |
| 2024-05-10 | 0 | 371,400 | 0 | 246,300 | 0 | 125,100 |
| 2024-05-02 | 0 | 388,400 | 0 | 242,400 | 0 | 146,000 |
| 2024-04-26 | 0 | 394,100 | 0 | 242,100 | 0 | 152,000 |
| 2024-04-19 | 0 | 461,000 | 0 | 239,200 | 0 | 221,800 |
| 2024-04-12 | 0 | 477,300 | 0 | 242,500 | 0 | 234,800 |
| 2024-04-05 | 0 | 296,800 | 0 | 236,900 | 0 | 59,900 |
| 2024-03-29 | 100 | 304,900 | 100 | 239,800 | 0 | 65,100 |
| 2024-03-22 | 5,500 | 126,600 | 5,500 | 51,500 | 0 | 75,100 |
| 2024-03-15 | 5,500 | 127,700 | 5,500 | 51,800 | 0 | 75,900 |
| 2024-03-08 | 4,100 | 126,200 | 4,100 | 51,400 | 0 | 74,800 |
| 2024-03-01 | 0 | 133,600 | 0 | 51,000 | 0 | 82,600 |
| 2024-02-22 | 0 | 322,800 | 0 | 241,500 | 0 | 81,300 |
| 2024-02-16 | 0 | 340,300 | 0 | 243,900 | 0 | 96,400 |
| 2024-02-09 | 0 | 339,500 | 0 | 237,500 | 0 | 102,000 |
| 2024-02-02 | 0 | 344,500 | 0 | 244,100 | 0 | 100,400 |
| 2024-01-26 | 0 | 345,400 | 0 | 237,200 | 0 | 108,200 |
| 2024-01-19 | 0 | 349,600 | 0 | 244,400 | 0 | 105,200 |
| 2024-01-12 | 0 | 351,000 | 0 | 242,700 | 0 | 108,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 16:00 | ＴＡＣ | 2025年3月期 第2四半期（中間期） 事業の概況 |
| 20241106 | 16:00 | ＴＡＣ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241101 | 17:00 | ＴＡＣ | 業績予想の修正に関するお知らせ |
| 20240926 | 16:30 | ＴＡＣ | 非上場の親会社等の決算に関するお知らせ |
| 20240808 | 13:30 | ＴＡＣ | 2025年3月期 第1四半期 事業の概況 |
| 20240806 | 16:00 | ＴＡＣ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240627 | 16:00 | ＴＡＣ | 支配株主等に関する事項について |
| 20240626 | 16:00 | ＴＡＣ | 当社取締役会の実効性に関する評価結果の概要について |
| 20240520 | 17:00 | ＴＡＣ | 2024年3月期 決算説明会資料 |
| 20240515 | 16:00 | ＴＡＣ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:00 | ＴＡＣ | 業績予想の修正に関するお知らせ |
| 20240206 | 16:00 | ＴＡＣ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240206 | 16:00 | ＴＡＣ | 業績予想の修正に関するお知らせ |
| 20240206 | 16:00 | ＴＡＣ | 役員報酬等の減額に関するお知らせ |
| 20240206 | 16:00 | ＴＡＣ | 2024年3月期 第3四半期 事業の概況 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4319 | 1 | 資格試験・資格取得の情報サイト｜資格の学校TAC[タック] | 2024-12-21 19:25:54 |
| 4319 | 2 | IR情報｜資格の学校TAC[タック] IR情報 | 2024-06-15 12:41:36 |
| 4319 | 3 | 2024-09-21 02:29:01 | |
| 4319 | 3 | 校舎窓口休業日｜資格の学校TAC[タック] | 2024-09-12 07:28:28 |
| 4319 | 3 | 校舎移転のお知らせ（水道橋校）講師や仲間とつながる。だから伸びる。オンラインLIVE通信、誕生！ | 2024-08-20 20:35:07 |
| 4319 | 3 | 恭喜，站点创建成功！ | 2024-06-18 06:58:38 |
| 4319 | 3 | 年末年始営業時間変更のお知らせ｜資格の学校TAC[タック] | 2024-06-18 06:58:35 |
| 4319 | 3 | 前受金保全信託制度終了のお知らせ | 2024-06-16 07:04:41 |
| 4319 | 3 | 弊社前代表取締役社長 斎藤博明「お別れの会」に関するお知らせ | 2024-06-16 07:04:40 |
| 4319 | 3 | TAC出版 Cyber Book Store からのお知らせ | 資格本のTAC出版書籍通販サイト CyberBookStore | 2024-06-15 12:41:38 |