| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 186 | 186 | 182 | 182 | 15,700 | -3 | 98% | 98% | 374% | ▼ | 101% | 99% | 96% | 98% | 100% |
| 20240726 | 182 | 184 | 182 | 183 | 4,700 | 1 | 101% | 101% | 30% | ▲ | 101% | 97% | 97% | 99% | 101% |
| 20240729 | 183 | 185 | 182 | 184 | 6,800 | 1 | 101% | 101% | 145% | ▲▲ | 96% | 95% | 96% | 99% | 101% |
| 20240730 | 184 | 184 | 176 | 176 | 97,000 | -8 | 96% | 96% | 1426% | ▼ | 101% | 97% | 99% | 95% | 100% |
| 20240731 | 179 | 180 | 177 | 180 | 30,600 | 4 | 102% | 101% | 32% | ▲ | 99% | 96% | 99% | 97% | 102% |
| 20240801 | 180 | 180 | 178 | 178 | 10,600 | -2 | 99% | 99% | 35% | ▼ | 98% | 96% | 101% | 96% | 101% |
| 20240802 | 177 | 179 | 174 | 174 | 52,700 | -4 | 98% | 98% | 497% | ▼▼ | 98% | 98% | 103% | 94% | 100% |
| 20240805 | 172 | 174 | 155 | 168 | 79,700 | -6 | 97% | 98% | 151% | ▼▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20240806 | 172 | 173 | 160 | 173 | 56,600 | 5 | 103% | 101% | 71% | ▲ | 101% | 102% | 106% | 94% | 103% |
| 20240807 | 169 | 171 | 166 | 170 | 56,000 | -3 | 98% | 101% | 99% | ▼ | 99% | 102% | 105% | 92% | 101% |
| 20240808 | 171 | 171 | 169 | 169 | 8,000 | -1 | 99% | 99% | 14% | ▼▼ | 97% | 101% | 104% | 91% | 101% |
| 20240809 | 172 | 172 | 167 | 167 | 11,700 | -2 | 99% | 97% | 146% | ▼▼▼ | 101% | 101% | 105% | 90% | 100% |
| 20240813 | 171 | 174 | 169 | 173 | 22,300 | 6 | 104% | 101% | 191% | ▲ | 98% | 99% | 103% | 94% | 104% |
| 20240814 | 174 | 174 | 171 | 171 | 5,600 | -2 | 99% | 98% | 25% | ▼ | 101% | 100% | 103% | 92% | 102% |
| 20240815 | 173 | 174 | 172 | 174 | 10,300 | 3 | 102% | 101% | 184% | ▲ | 100% | 100% | 103% | 94% | 104% |
| 20240816 | 173 | 175 | 173 | 173 | 12,300 | -1 | 99% | 100% | 119% | ▼ | 99% | 100% | 103% | 94% | 104% |
| 20240819 | 173 | 173 | 170 | 171 | 15,100 | -2 | 99% | 99% | 123% | ▼▼ | 101% | 103% | 104% | 92% | 102% |
| 20240820 | 172 | 174 | 170 | 173 | 17,600 | 2 | 101% | 101% | 117% | ▲ | 101% | 104% | 104% | 94% | 104% |
| 20240821 | 171 | 173 | 171 | 173 | 22,700 | 0 | 100% | 101% | 129% | -- | 99% | 103% | 102% | 94% | 104% |
| 20240822 | 173 | 173 | 171 | 171 | 15,300 | -2 | 99% | 99% | 67% | ▼ | 100% | 103% | 99% | 93% | 102% |
| 20240823 | 173 | 174 | 172 | 173 | 9,300 | 2 | 101% | 100% | 61% | ▲ | 102% | 102% | 98% | 94% | 104% |
| 20240826 | 173 | 177 | 173 | 177 | 19,400 | 4 | 102% | 102% | 209% | ▲▲ | 100% | 100% | 95% | 96% | 106% |
| 20240827 | 177 | 178 | 176 | 177 | 11,800 | 0 | 100% | 100% | 61% | -- | 101% | 101% | 95% | 98% | 106% |
| 20240828 | 177 | 179 | 177 | 178 | 13,000 | 1 | 101% | 101% | 110% | ▲ | 99% | 100% | 94% | 99% | 107% |
| 20240829 | 179 | 179 | 177 | 177 | 10,900 | -1 | 99% | 99% | 84% | ▼ | 99% | 99% | 95% | 99% | 106% |
| 20240830 | 178 | 178 | 176 | 177 | 6,200 | 0 | 100% | 99% | 57% | -- | 100% | 100% | 95% | 99% | 106% |
| 20240902 | 177 | 178 | 177 | 177 | 2,700 | 0 | 100% | 100% | 44% | -- | 101% | 97% | 95% | 99% | 106% |
| 20240903 | 177 | 179 | 177 | 179 | 17,800 | 2 | 101% | 101% | 659% | ▲ | 98% | 93% | 94% | 100% | 107% |
| 20240904 | 179 | 179 | 176 | 176 | 11,600 | -3 | 98% | 98% | 65% | ▼ | 99% | 93% | 95% | 98% | 105% |
| 20240905 | 178 | 178 | 177 | 177 | 6,800 | 1 | 101% | 99% | 59% | ▲ | 97% | 95% | 95% | 99% | 106% |
| 20240906 | 178 | 223 | 171 | 172 | 3,387,400 | -5 | 97% | 97% | 49815% | ▼ | 97% | 99% | 99% | 96% | 103% |
| 20240909 | 170 | 171 | 161 | 165 | 373,900 | -7 | 96% | 97% | 11% | ▼▼ | 100% | 101% | 102% | 92% | 100% |
| 20240910 | 166 | 171 | 164 | 166 | 144,800 | 1 | 101% | 100% | 39% | ▲ | 99% | 98% | 101% | 93% | 101% |
| 20240911 | 166 | 174 | 165 | 165 | 165,900 | -1 | 99% | 99% | 115% | ▼ | 101% | 99% | 99% | 92% | 100% |
| 20240912 | 167 | 169 | 166 | 169 | 40,100 | 4 | 102% | 101% | 24% | ▲ | 100% | 99% | 99% | 94% | 102% |
| 20240913 | 167 | 168 | 166 | 167 | 27,600 | -2 | 99% | 100% | 69% | ▼ | 98% | 99% | 99% | 93% | 101% |
| 20240917 | 167 | 167 | 162 | 163 | 62,400 | -4 | 98% | 98% | 226% | ▼▼ | 100% | 102% | 102% | 91% | 100% |
| 20240918 | 163 | 164 | 163 | 163 | 11,700 | 0 | 100% | 100% | 19% | -- | 101% | 103% | 100% | 91% | 100% |
| 20240919 | 164 | 166 | 163 | 166 | 21,800 | 3 | 102% | 101% | 186% | ▲ | 99% | 102% | 99% | 93% | 102% |
| 20240920 | 166 | 166 | 164 | 165 | 23,100 | -1 | 99% | 99% | 106% | ▼ | 99% | 101% | 98% | 92% | 101% |
| 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% | 98% | 93% | 101% |
| 20241007 | 164 | 165 | 163 | 164 | 37,600 | 0 | 100% | 100% | 459% | -- | 98% | 98% | 0% | 95% | 101% |
| 20241008 | 166 | 166 | 163 | 163 | 10,700 | -1 | 99% | 98% | 28% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20241009 | 163 | 164 | 162 | 162 | 23,500 | -1 | 99% | 99% | 220% | ▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241010 | 162 | 163 | 161 | 161 | 30,000 | -1 | 99% | 99% | 128% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241011 | 161 | 162 | 160 | 161 | 44,500 | 0 | 100% | 100% | 148% | -- | 101% | 101% | 0% | 95% | 100% |
| 20241015 | 162 | 163 | 161 | 163 | 36,200 | 2 | 101% | 101% | 81% | ▲ | 99% | 101% | 0% | 96% | 101% |
| 20241016 | 162 | 162 | 160 | 160 | 15,200 | -3 | 98% | 99% | 42% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241017 | 161 | 163 | 161 | 161 | 12,400 | 1 | 101% | 100% | 82% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241018 | 161 | 162 | 161 | 161 | 6,300 | 0 | 100% | 100% | 51% | -- | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 161 | 163 | 161 | 163 | 9,700 | 2 | 101% | 101% | 154% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 161 | 163 | 161 | 161 | 9,700 | -2 | 99% | 100% | 100% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T8PC | 350 | 2024-04-10 13:57 | TAC株式会社 | 株式会社アガルート | 大量保有報告書 |
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] | 2024-10-22 21:27:20 |
| 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 |