| 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 | 384 | 384 | 383 | 383 | 3,100 | -1 | 100% | 100% | 58% | ▼▼ | 100% | 98% | 94% | 99% | 100% |
| 20240726 | 383 | 385 | 383 | 384 | 3,400 | 1 | 100% | 100% | 110% | ▲ | 100% | 97% | 94% | 99% | 100% |
| 20240729 | 384 | 385 | 384 | 385 | 3,000 | 1 | 100% | 100% | 88% | ▲▲ | 98% | 95% | 94% | 100% | 101% |
| 20240730 | 385 | 385 | 377 | 377 | 28,900 | -8 | 98% | 98% | 963% | ▼ | 99% | 93% | 95% | 98% | 100% |
| 20240731 | 378 | 378 | 375 | 375 | 20,900 | -2 | 99% | 99% | 72% | ▼▼ | 100% | 95% | 97% | 97% | 100% |
| 20240801 | 375 | 375 | 374 | 374 | 11,100 | -1 | 100% | 100% | 53% | ▼▼▼ | 98% | 95% | 97% | 97% | 100% |
| 20240802 | 374 | 374 | 367 | 367 | 25,100 | -7 | 98% | 98% | 226% | ▼▼▼▼ | 95% | 100% | 102% | 95% | 100% |
| 20240805 | 354 | 354 | 327 | 336 | 51,600 | -31 | 92% | 95% | 206% | ▼▼▼▼▼ | 104% | 105% | 108% | 87% | 100% |
| 20240806 | 336 | 350 | 336 | 350 | 16,700 | 14 | 104% | 104% | 32% | ▲ | 101% | 101% | 103% | 91% | 104% |
| 20240807 | 350 | 355 | 349 | 355 | 8,200 | 5 | 101% | 101% | 49% | ▲▲ | 100% | 100% | 102% | 92% | 106% |
| 20240808 | 355 | 356 | 353 | 354 | 8,600 | -1 | 100% | 100% | 105% | ▼ | 98% | 100% | 101% | 92% | 105% |
| 20240809 | 358 | 359 | 352 | 352 | 6,700 | -2 | 99% | 98% | 78% | ▼▼ | 100% | 101% | 103% | 91% | 105% |
| 20240813 | 353 | 355 | 352 | 353 | 6,700 | 1 | 100% | 100% | 100% | ▲ | 100% | 101% | 102% | 91% | 105% |
| 20240814 | 354 | 355 | 351 | 353 | 6,000 | 0 | 100% | 100% | 90% | -- | 101% | 102% | 103% | 91% | 105% |
| 20240815 | 353 | 355 | 352 | 355 | 7,700 | 2 | 101% | 101% | 128% | ▲ | 99% | 100% | 100% | 92% | 106% |
| 20240816 | 360 | 360 | 356 | 357 | 6,900 | 2 | 101% | 99% | 90% | ▲▲ | 101% | 101% | 101% | 92% | 106% |
| 20240819 | 356 | 360 | 356 | 358 | 5,000 | 1 | 100% | 101% | 72% | ▲▲▲ | 101% | 101% | 101% | 93% | 107% |
| 20240820 | 357 | 363 | 357 | 359 | 3,900 | 1 | 100% | 101% | 78% | ▲▲▲▲ | 100% | 100% | 100% | 93% | 107% |
| 20240821 | 359 | 360 | 358 | 358 | 1,500 | -1 | 100% | 100% | 38% | ▼ | 100% | 100% | 101% | 93% | 107% |
| 20240822 | 358 | 359 | 358 | 359 | 3,400 | 1 | 100% | 100% | 227% | ▲ | 101% | 101% | 100% | 93% | 107% |
| 20240823 | 358 | 360 | 357 | 360 | 3,700 | 1 | 100% | 101% | 109% | ▲▲ | 100% | 100% | 99% | 94% | 107% |
| 20240826 | 361 | 361 | 359 | 360 | 3,100 | 0 | 100% | 100% | 84% | -- | 100% | 100% | 99% | 94% | 107% |
| 20240827 | 360 | 361 | 359 | 359 | 2,400 | -1 | 100% | 100% | 77% | ▼ | 99% | 99% | 99% | 95% | 107% |
| 20240828 | 362 | 362 | 358 | 359 | 3,900 | 0 | 100% | 99% | 163% | -- | 100% | 100% | 99% | 96% | 107% |
| 20240829 | 361 | 362 | 360 | 362 | 4,000 | 3 | 101% | 100% | 103% | ▲ | 99% | 99% | 100% | 97% | 108% |
| 20240830 | 362 | 362 | 360 | 360 | 3,400 | -2 | 99% | 99% | 85% | ▼ | 100% | 100% | 101% | 98% | 107% |
| 20240902 | 359 | 361 | 358 | 360 | 3,800 | 0 | 100% | 100% | 112% | -- | 100% | 99% | 100% | 99% | 107% |
| 20240903 | 360 | 361 | 359 | 360 | 4,100 | 0 | 100% | 100% | 108% | -- | 99% | 99% | 100% | 99% | 103% |
| 20240904 | 360 | 360 | 357 | 358 | 7,300 | -2 | 99% | 99% | 178% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20240905 | 357 | 360 | 357 | 360 | 2,000 | 2 | 101% | 101% | 27% | ▲ | 99% | 99% | 101% | 99% | 102% |
| 20240906 | 358 | 359 | 356 | 356 | 3,400 | -4 | 99% | 99% | 170% | ▼ | 100% | 100% | 102% | 98% | 101% |
| 20240909 | 356 | 356 | 354 | 355 | 3,600 | -1 | 100% | 100% | 106% | ▼▼ | 100% | 100% | 102% | 98% | 101% |
| 20240910 | 356 | 357 | 355 | 357 | 1,300 | 2 | 101% | 100% | 36% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20240911 | 355 | 355 | 351 | 354 | 3,400 | -3 | 99% | 100% | 262% | ▼ | 101% | 102% | 103% | 98% | 100% |
| 20240912 | 351 | 355 | 351 | 355 | 3,000 | 1 | 100% | 101% | 88% | ▲ | 100% | 101% | 103% | 98% | 100% |
| 20240913 | 353 | 355 | 353 | 354 | 3,600 | -1 | 100% | 100% | 120% | ▼ | 100% | 101% | 102% | 98% | 100% |
| 20240917 | 356 | 356 | 353 | 356 | 2,400 | 2 | 101% | 100% | 67% | ▲ | 100% | 101% | 102% | 98% | 101% |
| 20240918 | 356 | 357 | 355 | 357 | 1,200 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20240919 | 357 | 358 | 356 | 358 | 2,000 | 1 | 100% | 100% | 167% | ▲▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20240920 | 358 | 358 | 353 | 358 | 6,800 | 0 | 100% | 100% | 340% | -- | 100% | 101% | 101% | 99% | 101% |
| 20240924 | 358 | 359 | 356 | 358 | 2,200 | 0 | 100% | 100% | 32% | -- | 99% | 101% | 101% | 99% | 101% |
| 20240925 | 358 | 358 | 355 | 355 | 2,300 | -3 | 99% | 99% | 105% | ▼ | 101% | 102% | 102% | 98% | 100% |
| 20240926 | 354 | 357 | 354 | 357 | 7,400 | 2 | 101% | 101% | 322% | ▲ | 101% | 103% | 103% | 99% | 101% |
| 20240927 | 351 | 355 | 346 | 355 | 9,000 | -2 | 99% | 101% | 122% | ▼ | 102% | 102% | 101% | 98% | 100% |
| 20240930 | 355 | 365 | 352 | 361 | 7,200 | 6 | 102% | 102% | 80% | ▲ | 100% | 101% | 99% | 100% | 102% |
| 20241001 | 361 | 363 | 360 | 361 | 1,600 | 0 | 100% | 100% | 22% | -- | 99% | 101% | 98% | 100% | 102% |
| 20241002 | 361 | 361 | 357 | 359 | 1,600 | -2 | 99% | 99% | 100% | ▼ | 101% | 101% | 98% | 99% | 101% |
| 20241003 | 359 | 363 | 359 | 361 | 2,700 | 2 | 101% | 101% | 169% | ▲ | 100% | 100% | 97% | 100% | 102% |
| 20241004 | 363 | 363 | 361 | 362 | 1,800 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 99% | 96% | 100% | 102% |
| 20241007 | 364 | 365 | 362 | 363 | 6,000 | 1 | 100% | 100% | 333% | ▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241008 | 362 | 362 | 361 | 362 | 900 | -1 | 100% | 100% | 15% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241009 | 362 | 362 | 360 | 362 | 1,300 | 0 | 100% | 100% | 144% | -- | 100% | 98% | 0% | 100% | 102% |
| 20241010 | 363 | 363 | 360 | 362 | 2,000 | 0 | 100% | 100% | 154% | -- | 100% | 98% | 0% | 100% | 102% |
| 20241011 | 359 | 361 | 359 | 360 | 2,500 | -2 | 99% | 100% | 125% | ▼ | 99% | 98% | 0% | 99% | 102% |
| 20241015 | 360 | 361 | 357 | 357 | 3,400 | -3 | 99% | 99% | 136% | ▼▼ | 100% | 99% | 0% | 98% | 101% |
| 20241016 | 356 | 358 | 356 | 356 | 1,900 | -1 | 100% | 100% | 56% | ▼▼▼ | 99% | 99% | 0% | 98% | 100% |
| 20241017 | 355 | 355 | 352 | 353 | 4,300 | -3 | 99% | 99% | 226% | ▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 353 | 355 | 352 | 352 | 3,700 | -1 | 100% | 100% | 86% | ▼▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241021 | 352 | 354 | 351 | 351 | 4,700 | -1 | 100% | 100% | 127% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241022 | 351 | 351 | 349 | 350 | 6,100 | -1 | 100% | 100% | 130% | ▼▼▼▼▼▼▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,400 | 28,300 | 2,400 | 13,500 | 0 | 14,800 |
| 2024-10-11 | 2,400 | 29,000 | 2,400 | 14,200 | 0 | 14,800 |
| 2024-10-04 | 2,400 | 30,400 | 2,400 | 14,200 | 0 | 16,200 |
| 2024-09-27 | 2,400 | 24,700 | 2,400 | 8,100 | 0 | 16,600 |
| 2024-09-20 | 2,400 | 21,600 | 2,400 | 6,900 | 0 | 14,700 |
| 2024-09-13 | 2,400 | 19,700 | 2,400 | 5,900 | 0 | 13,800 |
| 2024-09-06 | 2,400 | 20,000 | 2,400 | 5,900 | 0 | 14,100 |
| 2024-08-30 | 2,400 | 20,000 | 2,400 | 5,900 | 0 | 14,100 |
| 2024-08-23 | 2,400 | 19,300 | 2,400 | 6,000 | 0 | 13,300 |
| 2024-08-16 | 2,400 | 18,900 | 2,400 | 5,200 | 0 | 13,700 |
| 2024-08-09 | 2,400 | 23,600 | 2,400 | 4,900 | 0 | 18,700 |
| 2024-08-02 | 2,400 | 34,500 | 2,400 | 9,000 | 0 | 25,500 |
| 2024-07-26 | 2,400 | 21,100 | 2,400 | 7,100 | 0 | 14,000 |
| 2024-07-19 | 2,400 | 19,600 | 2,400 | 7,000 | 0 | 12,600 |
| 2024-07-12 | 2,400 | 19,700 | 2,400 | 7,000 | 0 | 12,700 |
| 2024-07-05 | 2,400 | 19,400 | 2,400 | 7,000 | 0 | 12,400 |
| 2024-06-28 | 2,400 | 19,700 | 2,400 | 7,500 | 0 | 12,200 |
| 2024-06-21 | 2,400 | 19,600 | 2,400 | 7,600 | 0 | 12,000 |
| 2024-06-14 | 2,400 | 19,500 | 2,400 | 7,600 | 0 | 11,900 |
| 2024-06-07 | 2,400 | 20,900 | 2,400 | 7,600 | 0 | 13,300 |
| 2024-05-31 | 2,400 | 23,200 | 2,400 | 7,800 | 0 | 15,400 |
| 2024-05-24 | 2,400 | 24,300 | 2,400 | 8,400 | 0 | 15,900 |
| 2024-05-17 | 2,400 | 21,500 | 2,400 | 8,200 | 0 | 13,300 |
| 2024-05-10 | 2,400 | 22,600 | 2,400 | 9,300 | 0 | 13,300 |
| 2024-05-02 | 2,400 | 23,400 | 2,400 | 9,300 | 0 | 14,100 |
| 2024-04-26 | 2,400 | 20,400 | 2,400 | 6,100 | 0 | 14,300 |
| 2024-04-19 | 2,400 | 15,400 | 2,400 | 5,700 | 0 | 9,700 |
| 2024-04-12 | 2,400 | 15,600 | 2,400 | 5,700 | 0 | 9,900 |
| 2024-04-05 | 2,400 | 15,500 | 2,400 | 5,700 | 0 | 9,800 |
| 2024-03-29 | 2,400 | 17,500 | 2,400 | 6,500 | 0 | 11,000 |
| 2024-03-22 | 2,400 | 16,000 | 2,400 | 4,800 | 0 | 11,200 |
| 2024-03-15 | 2,400 | 17,700 | 2,400 | 4,400 | 0 | 13,300 |
| 2024-03-08 | 2,400 | 21,800 | 2,400 | 6,300 | 0 | 15,500 |
| 2024-03-01 | 2,400 | 25,300 | 2,400 | 5,000 | 0 | 20,300 |
| 2024-02-22 | 2,400 | 32,400 | 2,400 | 6,800 | 0 | 25,600 |
| 2024-02-16 | 2,400 | 27,900 | 2,400 | 5,900 | 0 | 22,000 |
| 2024-02-09 | 2,400 | 21,900 | 2,400 | 4,500 | 0 | 17,400 |
| 2024-02-02 | 2,400 | 23,300 | 2,400 | 4,800 | 0 | 18,500 |
| 2024-01-26 | 2,400 | 30,000 | 2,400 | 5,200 | 0 | 24,800 |
| 2024-01-19 | 2,400 | 27,200 | 2,400 | 5,200 | 0 | 22,000 |
| 2024-01-12 | 2,400 | 27,100 | 2,400 | 5,200 | 0 | 21,900 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -26,519 | 384 | 384 | 383 | 383 | 3,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 09:45 | 田谷 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240607 | 11:00 | 田谷 | 役員人事に関するお知らせ |
| 20240430 | 10:40 | 田谷 | 役員の異動に関するお知らせ |
| 20240430 | 10:40 | 田谷 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240430 | 10:40 | 田谷 | 特別損失の発生、通期業績予想と実績値の差異および配当（無配）に関するお知らせ |
| 20240430 | 10:40 | 田谷 | 中期経営計画の見直しに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4679 | 1 | 株式会社田谷 - 美容院、美容室、ヘアサロン | 2024-10-22 22:24:41 |
| 4679 | 2 | 株主総会 | 株式関連情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:07 |
| 4679 | 2 | 株主ご優待 | 株式関連情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:06 |
| 4679 | 2 | 株主メモ | 株式関連情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:05 |
| 4679 | 2 | 月次報告 | IR資料室 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:04 |
| 4679 | 2 | 年次報告書 | IR資料室 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:03 |
| 4679 | 2 | 有価証券報告書等 | IR資料室 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:02 |
| 4679 | 2 | 事業等のリスク | 経営情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:00 |
| 4679 | 2 | コーポレートガバナンス | 経営情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:52:59 |
| 4679 | 2 | 経営理念 | 経営情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:52:58 |