| 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 | 213 | 214 | 212 | 213 | 11,200 | 0 | 100% | 100% | 21% | -- | 99% | 100% | 100% | 95% | 104% |
| 20250311 | 214 | 214 | 211 | 212 | 18,700 | -1 | 100% | 99% | 167% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20250312 | 214 | 218 | 214 | 215 | 28,600 | 3 | 101% | 100% | 153% | ▲ | 100% | 98% | 97% | 100% | 105% |
| 20250313 | 216 | 217 | 215 | 217 | 2,700 | 2 | 101% | 100% | 9% | ▲▲ | 99% | 98% | 94% | 100% | 105% |
| 20250314 | 217 | 217 | 214 | 215 | 6,800 | -2 | 99% | 99% | 252% | ▼ | 99% | 101% | 97% | 99% | 104% |
| 20250317 | 213 | 214 | 210 | 210 | 21,400 | -5 | 98% | 99% | 315% | ▼▼ | 100% | 102% | 98% | 97% | 101% |
| 20250318 | 211 | 213 | 211 | 212 | 7,300 | 2 | 101% | 100% | 34% | ▲ | 100% | 100% | 98% | 98% | 102% |
| 20250319 | 212 | 213 | 209 | 212 | 20,300 | 0 | 100% | 100% | 278% | -- | 100% | 100% | 99% | 98% | 102% |
| 20250321 | 212 | 213 | 209 | 213 | 18,700 | 1 | 100% | 100% | 92% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20250324 | 216 | 216 | 211 | 215 | 19,800 | 2 | 101% | 100% | 106% | ▲▲ | 99% | 97% | 98% | 99% | 103% |
| 20250325 | 215 | 215 | 212 | 212 | 11,900 | -3 | 99% | 99% | 60% | ▼ | 100% | 96% | 99% | 98% | 101% |
| 20250326 | 213 | 215 | 212 | 213 | 9,200 | 1 | 100% | 100% | 77% | ▲ | 100% | 95% | 100% | 98% | 101% |
| 20250327 | 212 | 215 | 212 | 213 | 11,300 | 0 | 100% | 100% | 123% | -- | 100% | 95% | 100% | 98% | 101% |
| 20250328 | 210 | 211 | 208 | 209 | 30,100 | -4 | 98% | 100% | 266% | ▼ | 99% | 94% | 102% | 96% | 100% |
| 20250331 | 207 | 212 | 204 | 204 | 40,600 | -5 | 98% | 99% | 135% | ▼▼ | 98% | 90% | 102% | 94% | 100% |
| 20250401 | 207 | 207 | 201 | 202 | 11,900 | -2 | 99% | 98% | 29% | ▼▼▼ | 99% | 93% | 112% | 93% | 100% |
| 20250402 | 201 | 201 | 199 | 199 | 19,900 | -3 | 99% | 99% | 167% | ▼▼▼▼ | 98% | 98% | 114% | 92% | 100% |
| 20250403 | 198 | 226 | 190 | 195 | 331,800 | -4 | 98% | 98% | 1667% | ▼▼▼▼▼ | 96% | 103% | 116% | 90% | 100% |
| 20250404 | 194 | 214 | 182 | 186 | 738,800 | -9 | 95% | 96% | 223% | ▼▼▼▼▼▼ | 101% | 109% | 124% | 86% | 100% |
| 20250408 | 182 | 202 | 180 | 184 | 311,300 | -2 | 99% | 101% | 42% | ▼▼▼▼▼▼▼ | 96% | 107% | 116% | 85% | 100% |
| 20250409 | 194 | 194 | 184 | 186 | 64,400 | 2 | 101% | 96% | 21% | ▲ | 100% | 106% | 116% | 86% | 101% |
| 20250410 | 195 | 195 | 190 | 195 | 18,900 | 9 | 105% | 100% | 29% | ▲▲ | 104% | 109% | 118% | 90% | 106% |
| 20250411 | 191 | 203 | 191 | 199 | 33,600 | 4 | 102% | 104% | 178% | ▲▲▲ | 100% | 106% | 114% | 92% | 108% |
| 20250414 | 199 | 202 | 198 | 199 | 35,800 | 0 | 100% | 100% | 107% | -- | 104% | 105% | 115% | 93% | 108% |
| 20250415 | 200 | 219 | 194 | 207 | 1,220,900 | 8 | 104% | 104% | 3410% | ▲ | 96% | 97% | 107% | 96% | 113% |
| 20250416 | 214 | 214 | 205 | 206 | 82,900 | -1 | 100% | 96% | 7% | ▼ | 101% | 103% | 112% | 96% | 112% |
| 20250417 | 205 | 208 | 204 | 208 | 21,800 | 2 | 101% | 101% | 26% | ▲ | 101% | 102% | 114% | 97% | 113% |
| 20250418 | 207 | 211 | 207 | 210 | 6,500 | 2 | 101% | 101% | 30% | ▲▲ | 99% | 99% | 112% | 98% | 114% |
| 20250421 | 210 | 210 | 208 | 208 | 12,300 | -2 | 99% | 99% | 189% | ▼ | 100% | 100% | 112% | 97% | 113% |
| 20250422 | 209 | 209 | 207 | 208 | 4,600 | 0 | 100% | 100% | 37% | -- | 100% | 100% | 112% | 98% | 113% |
| 20250423 | 210 | 211 | 207 | 211 | 9,600 | 3 | 101% | 100% | 209% | ▲ | 99% | 107% | 111% | 99% | 115% |
| 20250424 | 211 | 211 | 205 | 208 | 12,700 | -3 | 99% | 99% | 132% | ▼ | 100% | 108% | 112% | 98% | 113% |
| 20250425 | 209 | 209 | 207 | 208 | 10,800 | 0 | 100% | 100% | 85% | -- | 100% | 106% | 112% | 99% | 113% |
| 20250428 | 209 | 209 | 207 | 209 | 7,600 | 1 | 100% | 100% | 70% | ▲ | 100% | 106% | 112% | 99% | 114% |
| 20250430 | 209 | 210 | 208 | 210 | 18,700 | 1 | 100% | 100% | 246% | ▲▲ | 90% | 90% | 94% | 100% | 114% |
| 20250501 | 250 | 260 | 222 | 225 | 1,430,200 | 15 | 107% | 90% | 7648% | ▲▲▲ | 99% | 103% | 105% | 100% | 122% |
| 20250502 | 220 | 224 | 216 | 218 | 147,200 | -7 | 97% | 99% | 10% | ▼ | 100% | 102% | 105% | 97% | 118% |
| 20250507 | 221 | 226 | 219 | 222 | 62,000 | 4 | 102% | 100% | 42% | ▲ | 100% | 104% | 105% | 99% | 121% |
| 20250508 | 221 | 224 | 220 | 220 | 35,900 | -2 | 99% | 100% | 58% | ▼ | 103% | 105% | 105% | 98% | 120% |
| 20250509 | 219 | 243 | 215 | 226 | 670,100 | 6 | 103% | 103% | 1867% | ▲ | 101% | 102% | 104% | 100% | 122% |
| 20250512 | 223 | 250 | 221 | 226 | 3,136,200 | 0 | 100% | 101% | 468% | -- | 99% | 103% | 101% | 100% | 116% |
| 20250513 | 228 | 229 | 225 | 225 | 105,800 | -1 | 100% | 99% | 3% | ▼ | 101% | 104% | 102% | 100% | 113% |
| 20250514 | 226 | 229 | 223 | 229 | 119,300 | 4 | 102% | 101% | 113% | ▲ | 100% | 102% | 102% | 100% | 115% |
| 20250515 | 227 | 228 | 225 | 226 | 42,400 | -3 | 99% | 100% | 36% | ▼ | 98% | 100% | 100% | 99% | 110% |
| 20250516 | 232 | 232 | 213 | 227 | 284,000 | 1 | 100% | 98% | 670% | ▲ | 103% | 100% | 101% | 99% | 110% |
| 20250519 | 229 | 237 | 225 | 235 | 103,100 | 8 | 104% | 103% | 36% | ▲▲ | 100% | 99% | 99% | 100% | 113% |
| 20250520 | 233 | 233 | 229 | 232 | 48,000 | -3 | 99% | 100% | 47% | ▼ | 101% | 100% | 100% | 99% | 112% |
| 20250521 | 230 | 232 | 229 | 232 | 30,400 | 0 | 100% | 101% | 63% | -- | 100% | 100% | 101% | 99% | 112% |
| 20250522 | 228 | 230 | 225 | 229 | 39,600 | -3 | 99% | 100% | 130% | ▼ | 98% | 99% | 100% | 97% | 110% |
| 20250523 | 230 | 230 | 222 | 226 | 31,800 | -3 | 99% | 98% | 80% | ▼▼ | 104% | 104% | 0% | 96% | 109% |
| 20250526 | 223 | 231 | 222 | 231 | 88,600 | 5 | 102% | 104% | 279% | ▲ | 99% | 100% | 0% | 98% | 111% |
| 20250527 | 232 | 232 | 225 | 229 | 14,000 | -2 | 99% | 99% | 16% | ▼ | 99% | 100% | 0% | 97% | 110% |
| 20250528 | 230 | 230 | 227 | 227 | 5,900 | -2 | 99% | 99% | 42% | ▼▼ | 100% | 102% | 0% | 97% | 109% |
| 20250529 | 227 | 228 | 225 | 228 | 7,000 | 1 | 100% | 100% | 119% | ▲ | 101% | 101% | 0% | 97% | 109% |
| 20250530 | 228 | 231 | 226 | 231 | 20,700 | 3 | 101% | 101% | 296% | ▲▲ | 100% | 100% | 0% | 98% | 106% |
| 20250602 | 231 | 231 | 229 | 230 | 14,600 | -1 | 100% | 100% | 71% | ▼ | 99% | 101% | 0% | 98% | 106% |
| 20250603 | 229 | 229 | 227 | 227 | 7,100 | -3 | 99% | 99% | 49% | ▼▼ | 102% | 0% | 0% | 97% | 103% |
| 20250604 | 227 | 235 | 227 | 231 | 33,200 | 4 | 102% | 102% | 468% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20250605 | 231 | 233 | 231 | 231 | 5,800 | 0 | 100% | 100% | 17% | -- | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 231 | 232 | 230 | 231 | 17,800 | 0 | 100% | 100% | 307% | -- | % | % | % | 98% | 103% |
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 | 218,600 | 0 | 67,500 | 0 | 151,100 |
| 2025-05-23 | 0 | 222,400 | 0 | 68,500 | 0 | 153,900 |
| 2025-05-16 | 0 | 402,400 | 0 | 216,700 | 0 | 185,700 |
| 2025-05-09 | 0 | 228,100 | 0 | 21,900 | 0 | 206,200 |
| 2025-05-02 | 0 | 294,800 | 0 | 33,700 | 0 | 261,100 |
| 2025-04-25 | 0 | 203,000 | 0 | 40,500 | 0 | 162,500 |
| 2025-04-18 | 0 | 203,100 | 0 | 40,500 | 0 | 162,600 |
| 2025-04-11 | 0 | 192,600 | 0 | 37,000 | 0 | 155,600 |
| 2025-04-04 | 0 | 187,100 | 0 | 38,300 | 0 | 148,800 |
| 2025-03-28 | 0 | 227,100 | 0 | 61,700 | 0 | 165,400 |
| 2025-03-21 | 0 | 229,000 | 0 | 61,200 | 0 | 167,800 |
| 2025-03-14 | 0 | 240,800 | 0 | 60,900 | 0 | 179,900 |
| 2025-03-07 | 0 | 252,600 | 0 | 69,800 | 0 | 182,800 |
| 2025-02-28 | 0 | 238,100 | 0 | 72,500 | 0 | 165,600 |
| 2025-02-21 | 0 | 233,300 | 0 | 69,700 | 0 | 163,600 |
| 2025-02-14 | 0 | 295,800 | 0 | 68,800 | 0 | 227,000 |
| 2025-02-07 | 1,200 | 371,000 | 1,200 | 73,400 | 0 | 297,600 |
| 2025-01-31 | 0 | 388,900 | 0 | 110,500 | 0 | 278,400 |
| 2025-01-24 | 0 | 340,900 | 0 | 111,800 | 0 | 229,100 |
| 2025-01-17 | 0 | 366,000 | 0 | 110,900 | 0 | 255,100 |
| 2025-01-10 | 0 | 384,100 | 0 | 115,900 | 0 | 268,200 |
| 2024-12-27 | 0 | 399,200 | 0 | 119,300 | 0 | 279,900 |
| 2024-12-20 | 0 | 464,100 | 0 | 138,300 | 0 | 325,800 |
| 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 |
|---|---|---|---|
| 20250521 | 18:30 | ＴＡＣ | 2025年3月期 決算説明会資料 |
| 20250515 | 16:00 | ＴＡＣ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250430 | 17:00 | ＴＡＣ | 業績予想の修正に関するお知らせ |
| 20250206 | 16:00 | ＴＡＣ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250206 | 16:00 | ＴＡＣ | 2025年3月期 第3四半期 事業の概況 |
| 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] | 2025-06-08 03:27:24 |
| 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 | 横浜校 校舎移転のお知らせ | 2025-05-09 05:29:29 |
| 4319 | 3 | 春のオープンスクール（個別相談会）｜資格の学校TAC[タック] | 2025-03-13 01:29:56 |
| 4319 | 3 | 福岡校リニューアル工事実施のお知らせ | 2025-02-27 02:30:45 |
| 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 |