| 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 | 1,024 | 1,030 | 1,019 | 1,022 | 107,200 | -1 | 100% | 100% | 35% | ▼ | 99% | 103% | 104% | 94% | 104% |
| 20240925 | 1,026 | 1,026 | 1,008 | 1,017 | 109,800 | -5 | 100% | 99% | 102% | ▼▼ | 102% | 103% | 104% | 94% | 104% |
| 20240926 | 1,026 | 1,050 | 1,022 | 1,050 | 258,500 | 33 | 103% | 102% | 235% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20240927 | 1,047 | 1,049 | 1,033 | 1,042 | 133,200 | -8 | 99% | 100% | 52% | ▼ | 98% | 103% | 105% | 99% | 106% |
| 20240930 | 1,023 | 1,027 | 1,002 | 1,006 | 214,800 | -36 | 97% | 98% | 161% | ▼▼ | 103% | 104% | 105% | 96% | 103% |
| 20241001 | 1,019 | 1,054 | 1,019 | 1,052 | 159,800 | 46 | 105% | 103% | 74% | ▲ | 100% | 102% | 102% | 100% | 107% |
| 20241002 | 1,047 | 1,053 | 1,040 | 1,045 | 134,600 | -7 | 99% | 100% | 84% | ▼ | 99% | 101% | 101% | 99% | 107% |
| 20241003 | 1,058 | 1,068 | 1,050 | 1,050 | 117,200 | 5 | 100% | 99% | 87% | ▲ | 100% | 102% | 101% | 100% | 107% |
| 20241004 | 1,044 | 1,059 | 1,044 | 1,044 | 115,400 | -6 | 99% | 100% | 98% | ▼ | 100% | 100% | 99% | 99% | 107% |
| 20241007 | 1,060 | 1,064 | 1,052 | 1,062 | 133,300 | 18 | 102% | 100% | 116% | ▲ | 101% | 101% | 100% | 100% | 108% |
| 20241008 | 1,056 | 1,086 | 1,054 | 1,068 | 217,700 | 6 | 101% | 101% | 163% | ▲▲ | 99% | 100% | 98% | 100% | 109% |
| 20241009 | 1,076 | 1,079 | 1,052 | 1,065 | 124,000 | -3 | 100% | 99% | 57% | ▼ | 99% | 100% | 98% | 100% | 109% |
| 20241010 | 1,074 | 1,075 | 1,061 | 1,061 | 102,600 | -4 | 100% | 99% | 83% | ▼▼ | 100% | 101% | 104% | 99% | 108% |
| 20241011 | 1,055 | 1,063 | 1,050 | 1,055 | 126,000 | -6 | 99% | 100% | 123% | ▼▼▼ | 102% | 101% | 106% | 99% | 105% |
| 20241015 | 1,055 | 1,072 | 1,052 | 1,071 | 129,800 | 16 | 102% | 102% | 103% | ▲ | 100% | 100% | 108% | 100% | 107% |
| 20241016 | 1,050 | 1,072 | 1,049 | 1,055 | 99,700 | -16 | 99% | 100% | 77% | ▼ | 100% | 95% | 106% | 99% | 105% |
| 20241017 | 1,069 | 1,075 | 1,053 | 1,069 | 111,400 | 14 | 101% | 100% | 112% | ▲ | 99% | 94% | 105% | 100% | 106% |
| 20241018 | 1,074 | 1,076 | 1,062 | 1,065 | 59,200 | -4 | 100% | 99% | 53% | ▼ | 97% | 94% | 105% | 99% | 106% |
| 20241021 | 1,078 | 1,092 | 1,050 | 1,050 | 225,700 | -15 | 99% | 97% | 381% | ▼▼ | 98% | 95% | 109% | 98% | 104% |
| 20241022 | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 | -30 | 97% | 98% | 63% | ▼▼▼ | 99% | 98% | 111% | 95% | 101% |
| 20241023 | 1,020 | 1,029 | 1,011 | 1,013 | 124,900 | -7 | 99% | 99% | 88% | ▼▼▼▼ | 100% | 101% | 112% | 95% | 101% |
| 20241024 | 1,010 | 1,018 | 1,008 | 1,014 | 97,600 | 1 | 100% | 100% | 78% | ▲ | 98% | 101% | 113% | 95% | 101% |
| 20241025 | 1,005 | 1,005 | 981 | 982 | 274,500 | -32 | 97% | 98% | 281% | ▼ | 101% | 104% | 116% | 92% | 100% |
| 20241028 | 980 | 995 | 977 | 988 | 167,300 | 6 | 101% | 101% | 61% | ▲ | 101% | 106% | 115% | 92% | 101% |
| 20241029 | 988 | 1,005 | 986 | 1,001 | 159,900 | 13 | 101% | 101% | 96% | ▲▲ | 101% | 105% | 111% | 93% | 102% |
| 20241030 | 1,005 | 1,033 | 998 | 1,020 | 1,019,200 | 19 | 102% | 101% | 637% | ▲▲▲ | 101% | 102% | 108% | 95% | 104% |
| 20241031 | 1,007 | 1,026 | 1,002 | 1,020 | 238,600 | 0 | 100% | 101% | 23% | -- | 99% | 100% | 108% | 95% | 104% |
| 20241101 | 1,009 | 1,014 | 995 | 999 | 222,600 | -21 | 98% | 99% | 93% | ▼ | 104% | 108% | 108% | 93% | 102% |
| 20241105 | 1,009 | 1,051 | 1,005 | 1,051 | 267,500 | 52 | 105% | 104% | 120% | ▲ | 99% | 107% | 104% | 98% | 107% |
| 20241106 | 1,040 | 1,049 | 1,028 | 1,030 | 140,300 | -21 | 98% | 99% | 52% | ▼ | 97% | 110% | 106% | 96% | 105% |
| 20241107 | 1,028 | 1,034 | 993 | 993 | 412,000 | -37 | 96% | 97% | 294% | ▼▼ | 100% | 112% | 108% | 93% | 101% |
| 20241108 | 1,008 | 1,017 | 995 | 1,008 | 299,900 | 15 | 102% | 100% | 73% | ▲ | 109% | 111% | 108% | 94% | 103% |
| 20241111 | 1,005 | 1,092 | 1,001 | 1,092 | 447,500 | 84 | 108% | 109% | 149% | ▲▲ | 101% | 98% | 95% | 100% | 111% |
| 20241112 | 1,109 | 1,135 | 1,101 | 1,117 | 633,500 | 25 | 102% | 101% | 142% | ▲▲▲ | 101% | 97% | 94% | 100% | 114% |
| 20241113 | 1,118 | 1,141 | 1,115 | 1,133 | 398,400 | 16 | 101% | 101% | 63% | ▲▲▲▲ | 98% | 95% | 92% | 100% | 115% |
| 20241114 | 1,140 | 1,140 | 1,106 | 1,115 | 214,600 | -18 | 98% | 98% | 54% | ▼ | 97% | 97% | 95% | 98% | 114% |
| 20241115 | 1,110 | 1,113 | 1,073 | 1,074 | 353,900 | -41 | 96% | 97% | 165% | ▼▼ | 101% | 101% | 98% | 95% | 109% |
| 20241118 | 1,074 | 1,086 | 1,062 | 1,084 | 160,900 | 10 | 101% | 101% | 45% | ▲ | 99% | 100% | 97% | 96% | 110% |
| 20241119 | 1,088 | 1,094 | 1,078 | 1,078 | 151,500 | -6 | 99% | 99% | 94% | ▼ | 100% | 100% | 98% | 95% | 110% |
| 20241120 | 1,078 | 1,083 | 1,066 | 1,074 | 101,000 | -4 | 100% | 100% | 67% | ▼▼ | 98% | 99% | 99% | 95% | 109% |
| 20241121 | 1,072 | 1,078 | 1,053 | 1,053 | 202,600 | -21 | 98% | 98% | 201% | ▼▼▼ | 103% | 100% | 101% | 93% | 107% |
| 20241122 | 1,051 | 1,097 | 1,051 | 1,086 | 168,700 | 33 | 103% | 103% | 83% | ▲ | 99% | 95% | 96% | 96% | 111% |
| 20241125 | 1,099 | 1,100 | 1,081 | 1,083 | 157,400 | -3 | 100% | 99% | 93% | ▼ | 100% | 98% | 100% | 96% | 110% |
| 20241126 | 1,056 | 1,067 | 1,051 | 1,057 | 168,600 | -26 | 98% | 100% | 107% | ▼▼ | 99% | 99% | 101% | 93% | 106% |
| 20241127 | 1,050 | 1,057 | 1,036 | 1,043 | 147,200 | -14 | 99% | 99% | 87% | ▼▼▼ | 101% | 100% | 102% | 92% | 105% |
| 20241128 | 1,037 | 1,050 | 1,034 | 1,048 | 111,600 | 5 | 100% | 101% | 76% | ▲ | 99% | 97% | 100% | 92% | 106% |
| 20241129 | 1,040 | 1,040 | 1,030 | 1,030 | 93,400 | -18 | 98% | 99% | 84% | ▼ | 100% | 98% | 98% | 91% | 104% |
| 20241202 | 1,032 | 1,040 | 1,029 | 1,034 | 119,700 | 4 | 100% | 100% | 128% | ▲ | 100% | 97% | 98% | 91% | 104% |
| 20241203 | 1,037 | 1,048 | 1,035 | 1,040 | 140,600 | 6 | 101% | 100% | 117% | ▲▲ | 99% | 101% | 98% | 92% | 105% |
| 20241204 | 1,021 | 1,021 | 1,006 | 1,011 | 214,900 | -29 | 97% | 99% | 153% | ▼ | 100% | 102% | 99% | 89% | 102% |
| 20241205 | 1,015 | 1,019 | 1,010 | 1,011 | 111,100 | 0 | 100% | 100% | 52% | -- | 99% | 104% | 97% | 89% | 100% |
| 20241206 | 1,019 | 1,019 | 1,002 | 1,008 | 135,800 | -3 | 100% | 99% | 122% | ▼ | 99% | 104% | 0% | 89% | 100% |
| 20241209 | 1,015 | 1,020 | 1,005 | 1,009 | 148,900 | 1 | 100% | 99% | 110% | ▲ | 101% | 102% | 0% | 89% | 100% |
| 20241210 | 1,020 | 1,038 | 1,019 | 1,031 | 196,000 | 22 | 102% | 101% | 132% | ▲▲ | 99% | 98% | 0% | 91% | 102% |
| 20241211 | 1,038 | 1,039 | 1,022 | 1,026 | 109,500 | -5 | 100% | 99% | 56% | ▼ | 102% | 98% | 0% | 92% | 102% |
| 20241212 | 1,032 | 1,060 | 1,020 | 1,057 | 296,900 | 31 | 103% | 102% | 271% | ▲ | 100% | 96% | 0% | 97% | 105% |
| 20241213 | 1,042 | 1,057 | 1,037 | 1,042 | 145,900 | -15 | 99% | 100% | 49% | ▼ | 99% | 97% | 0% | 96% | 103% |
| 20241216 | 1,030 | 1,037 | 1,011 | 1,015 | 142,400 | -27 | 97% | 99% | 98% | ▼▼ | 100% | 98% | 0% | 93% | 101% |
| 20241217 | 1,015 | 1,022 | 1,008 | 1,012 | 126,800 | -3 | 100% | 100% | 89% | ▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241218 | 1,016 | 1,017 | 1,004 | 1,004 | 96,000 | -8 | 99% | 99% | 76% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 999 | 1,005 | 996 | 1,001 | 133,000 | -3 | 100% | 100% | 139% | ▼▼▼▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 1,000 | 1,007 | 992 | 992 | 156,700 | -9 | 99% | 99% | 118% | ▼▼▼▼▼▼ | % | % | % | 92% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 12,700 | 387,100 | 3,000 | 225,400 | 9,700 | 161,700 |
| 2024-12-06 | 18,200 | 393,900 | 3,000 | 226,500 | 15,200 | 167,400 |
| 2024-11-29 | 20,800 | 380,200 | 3,700 | 223,600 | 17,100 | 156,600 |
| 2024-11-22 | 35,600 | 367,400 | 4,000 | 217,400 | 31,600 | 150,000 |
| 2024-11-15 | 27,700 | 364,100 | 3,300 | 213,000 | 24,400 | 151,100 |
| 2024-11-08 | 15,700 | 399,500 | 3,100 | 248,900 | 12,600 | 150,600 |
| 2024-11-01 | 11,400 | 416,300 | 2,800 | 259,300 | 8,600 | 157,000 |
| 2024-10-25 | 10,200 | 423,100 | 2,800 | 257,600 | 7,400 | 165,500 |
| 2024-10-18 | 13,500 | 406,900 | 2,800 | 266,700 | 10,700 | 140,200 |
| 2024-10-11 | 14,000 | 419,500 | 2,900 | 270,200 | 11,100 | 149,300 |
| 2024-10-04 | 18,900 | 437,100 | 2,900 | 283,600 | 16,000 | 153,500 |
| 2024-09-27 | 17,000 | 468,800 | 3,800 | 283,500 | 13,200 | 185,300 |
| 2024-09-20 | 15,300 | 494,600 | 3,700 | 289,600 | 11,600 | 205,000 |
| 2024-09-13 | 13,900 | 493,400 | 3,700 | 292,700 | 10,200 | 200,700 |
| 2024-09-06 | 12,600 | 509,700 | 3,700 | 299,800 | 8,900 | 209,900 |
| 2024-08-30 | 14,800 | 488,000 | 3,000 | 287,500 | 11,800 | 200,500 |
| 2024-08-23 | 15,000 | 456,100 | 2,900 | 264,200 | 12,100 | 191,900 |
| 2024-08-16 | 15,200 | 461,200 | 2,900 | 279,800 | 12,300 | 181,400 |
| 2024-08-09 | 18,000 | 513,500 | 3,000 | 287,400 | 15,000 | 226,100 |
| 2024-08-02 | 15,200 | 478,100 | 4,300 | 281,500 | 10,900 | 196,600 |
| 2024-07-26 | 21,000 | 479,300 | 4,300 | 271,800 | 16,700 | 207,500 |
| 2024-07-19 | 37,200 | 505,900 | 4,600 | 281,500 | 32,600 | 224,400 |
| 2024-07-12 | 25,000 | 493,400 | 4,200 | 272,500 | 20,800 | 220,900 |
| 2024-07-05 | 27,300 | 538,900 | 4,300 | 283,700 | 23,000 | 255,200 |
| 2024-06-28 | 25,700 | 556,300 | 4,200 | 288,400 | 21,500 | 267,900 |
| 2024-06-21 | 19,600 | 591,200 | 4,200 | 301,800 | 15,400 | 289,400 |
| 2024-06-14 | 18,800 | 630,800 | 5,400 | 317,600 | 13,400 | 313,200 |
| 2024-06-07 | 19,100 | 624,600 | 5,300 | 303,500 | 13,800 | 321,100 |
| 2024-05-31 | 23,000 | 622,300 | 4,700 | 310,800 | 18,300 | 311,500 |
| 2024-05-24 | 24,300 | 623,500 | 5,200 | 309,900 | 19,100 | 313,600 |
| 2024-05-17 | 31,100 | 636,900 | 5,300 | 295,600 | 25,800 | 341,300 |
| 2024-05-10 | 34,000 | 714,300 | 6,000 | 309,200 | 28,000 | 405,100 |
| 2024-05-02 | 24,100 | 744,900 | 4,700 | 318,300 | 19,400 | 426,600 |
| 2024-04-26 | 23,200 | 766,200 | 4,800 | 319,500 | 18,400 | 446,700 |
| 2024-04-19 | 31,700 | 879,500 | 4,700 | 340,000 | 27,000 | 539,500 |
| 2024-04-12 | 35,100 | 902,900 | 4,800 | 336,400 | 30,300 | 566,500 |
| 2024-04-05 | 33,500 | 946,900 | 4,800 | 352,000 | 28,700 | 594,900 |
| 2024-03-29 | 19,200 | 918,800 | 4,600 | 324,300 | 14,600 | 594,500 |
| 2024-03-22 | 25,900 | 813,000 | 3,700 | 298,500 | 22,200 | 514,500 |
| 2024-03-15 | 52,300 | 892,100 | 33,900 | 298,700 | 18,400 | 593,400 |
| 2024-03-08 | 50,000 | 850,200 | 33,500 | 305,400 | 16,500 | 544,800 |
| 2024-03-01 | 53,100 | 837,800 | 35,500 | 306,800 | 17,600 | 531,000 |
| 2024-02-22 | 59,200 | 757,300 | 40,200 | 285,100 | 19,000 | 472,200 |
| 2024-02-16 | 70,100 | 722,800 | 39,500 | 284,600 | 30,600 | 438,200 |
| 2024-02-09 | 63,000 | 642,300 | 31,100 | 285,500 | 31,900 | 356,800 |
| 2024-02-02 | 50,300 | 662,200 | 17,800 | 285,000 | 32,500 | 377,200 |
| 2024-01-26 | 53,700 | 691,500 | 17,500 | 290,900 | 36,200 | 400,600 |
| 2024-01-19 | 61,900 | 716,000 | 27,500 | 291,700 | 34,400 | 424,300 |
| 2024-01-12 | 56,000 | 705,200 | 27,500 | 291,200 | 28,500 | 414,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 546,371 | 0.45% | ▼ | -73,700 | 1,005 | 1,092 | 1,001 | 1,092 | 447,500 |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 620,071 | 0.51% | ▲ | 22,700 | 1,028 | 1,034 | 993 | 993 | 412,000 |
| 2024-11-01 | GOLDMAN SACHS INTERNATIONAL | 597,371 | 0.49% | ▼ | -19,858 | 1,009 | 1,014 | 995 | 999 | 222,600 |
| 2024-10-31 | GOLDMAN SACHS INTERNATIONAL | 617,229 | 0.51% | ▲ | 17,900 | 1,007 | 1,026 | 1,002 | 1,020 | 238,600 |
| 2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 599,329 | 0.49% | ▼ | -7,399 | 1,005 | 1,033 | 998 | 1,020 | 1,019,200 |
| 2024-10-22 | GOLDMAN SACHS INTERNATIONAL | 606,728 | 0.50% | ▲ | 5,600 | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 |
| 2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 601,128 | 0.49% | ▼ | -9,700 | 1,058 | 1,068 | 1,050 | 1,050 | 117,200 |
| 2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 610,828 | 0.50% | ▲ | 56,433 | 1,027 | 1,033 | 1,014 | 1,023 | 302,100 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 554,395 | 0.46% | ▼ | -91,200 | 1,008 | 1,036 | 1,004 | 1,025 | 224,400 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 645,595 | 0.53% | ▲ | 1,016 | 1,034 | 998 | 1,000 | 316,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | タカラバイオ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | タカラバイオ | 業績予想と実績値との差異に関するお知らせ |
| 20240808 | 15:00 | タカラバイオ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240627 | 15:00 | タカラバイオ | 支配株主等に関する事項について |
| 20240214 | 15:00 | タカラバイオ | 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 |
|---|---|---|---|
| 4974 | 1 | トップ | タカラバイオ株式会社 | 2024-12-21 20:26:08 |
| 4974 | 2 | 2024年12月16日コーポレート・ガバナンスに関する報告書 2024/12/16（293KB） | 2024-12-16 21:30:38 |
| 4974 | 2 | 2024年11月13日2025年3月期第２四半期決算説明会 質疑応答内容を掲載しました（199KB） | 2024-11-13 18:30:42 |
| 4974 | 2 | 2024年11月12日2025年3月期第２四半期決算説明会 プレゼン資料を掲載しました（3,167KB） | 2024-11-12 18:30:41 |
| 4974 | 2 | 2025年3月期第2四半期決算説明会の動画を掲載しました | IRニュース | 投資家情報 | タカラバイオ株式会社 | 2024-11-12 18:29:36 |
| 4974 | 2 | 2024年11月11日半期報告書-第23期(2024/04/01-2025/03/31)（89KB） | 2024-11-11 18:30:50 |
| 4974 | 2 | 2024年11月08日2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（833KB） | 2024-11-08 17:30:40 |
| 4974 | 2 | 2024年08月08日2025年３月期 第１四半期決算短信〔日本基準〕（連結）（284KB） | 2024-08-20 21:35:42 |
| 4974 | 2 | 2024年06月25日第22回定時株主総会 決議通知を掲載しました（230KB） | 2024-06-28 21:33:06 |
| 4974 | 2 | 2024年06月27日有価証券報告書-第22期(2023/04/01-2024/03/31)（897KB） | 2024-06-28 21:33:05 |