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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250701 | 801 | 807 | 796 | 798 | 197,200 | -6 | 99% | 100% | 70% | ▼ | 16 | 20 | 0 | 101% | 101% | 112% | 99% | 4% |
20250702 | 798 | 810 | 795 | 804 | 190,400 | 6 | 101% | 101% | 97% | ▲ | 15 | 19 | 0 | 101% | 101% | 111% | 100% | 5% |
20250703 | 802 | 810 | 799 | 809 | 162,100 | 5 | 101% | 101% | 85% | ▲▲ | 14 | 18 | 0 | 99% | 101% | 110% | 100% | 5% |
20250704 | 812 | 815 | 801 | 801 | 176,900 | -8 | 99% | 99% | 109% | ▼ | 15 | 0 | 0 | 99% | 102% | 111% | 99% | 4% |
20250707 | 804 | 809 | 794 | 794 | 155,900 | -7 | 99% | 99% | 88% | ▼▼ | 13 | 16 | 0 | 102% | 104% | 113% | 98% | 3% |
20250708 | 787 | 804 | 785 | 802 | 249,400 | 8 | 101% | 102% | 160% | ▲ | 8 | 15 | 0 | 101% | 102% | 111% | 99% | 4% |
20250709 | 804 | 820 | 804 | 814 | 270,500 | 12 | 101% | 101% | 108% | ▲▲ | 11 | 14 | 0 | 100% | 100% | 109% | 100% | 6% |
20250710 | 814 | 820 | 810 | 818 | 253,900 | 4 | 100% | 100% | 94% | ▲▲▲ | 11 | 0 | 0 | 100% | 101% | 109% | 100% | 6% |
20250711 | 819 | 829 | 819 | 822 | 191,800 | 4 | 100% | 100% | 76% | ▲▲▲▲ | 11 | 0 | 0 | 100% | 101% | 108% | 100% | 7% |
20250714 | 822 | 829 | 820 | 822 | 137,600 | 0 | 100% | 100% | 72% | -- | 10 | 0 | 0 | 99% | 100% | 108% | 100% | 7% |
20250715 | 825 | 826 | 817 | 818 | 126,900 | -4 | 100% | 99% | 92% | ▼ | 10 | 0 | 0 | 100% | 103% | 0% | 100% | 6% |
20250716 | 818 | 822 | 816 | 818 | 98,000 | 0 | 100% | 100% | 77% | -- | 8 | 0 | 0 | 101% | 104% | 0% | 100% | 6% |
20250717 | 815 | 827 | 814 | 827 | 162,100 | 9 | 101% | 101% | 165% | ▲ | 7 | 0 | 0 | 100% | 103% | 0% | 100% | 8% |
20250718 | 829 | 833 | 825 | 826 | 171,300 | -1 | 100% | 100% | 106% | ▼ | 7 | 0 | 0 | 99% | 104% | 0% | 100% | 7% |
20250722 | 830 | 833 | 823 | 824 | 146,500 | -2 | 100% | 99% | 86% | ▼▼ | 6 | 0 | 0 | 101% | 107% | 0% | 100% | 7% |
20250723 | 831 | 848 | 831 | 843 | 379,400 | 19 | 102% | 101% | 259% | ▲ | 5 | 0 | 0 | 100% | 106% | 0% | 100% | 8% |
20250724 | 843 | 852 | 841 | 847 | 236,700 | 4 | 100% | 100% | 62% | ▲▲ | 4 | 0 | 0 | 101% | 104% | 0% | 100% | 7% |
20250725 | 849 | 855 | 845 | 855 | 226,000 | 8 | 101% | 101% | 95% | ▲▲▲ | 0 | 0 | 0 | 101% | 0% | 0% | 100% | 8% |
20250728 | 855 | 865 | 853 | 864 | 259,100 | 9 | 101% | 101% | 115% | ▲▲▲▲ | 0 | 0 | 0 | 103% | 0% | 0% | 100% | 9% |
20250729 | 868 | 897 | 868 | 890 | 813,700 | 26 | 103% | 103% | 314% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 0% | 0% | 100% | 12% |
20250730 | 897 | 899 | 883 | 887 | 390,400 | -3 | 100% | 99% | 48% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 12% |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250627 | 15:30 | タカラバイオ | 支配株主等に関する事項について |
20250501 | 15:30 | タカラバイオ | (開示事項の経過)完全子会社の吸収合併(簡易合併)に関するお知らせ |
20250327 | 15:30 | タカラバイオ | 完全子会社の吸収合併(簡易合併)に関するお知らせ |
20250127 | 15:30 | タカラバイオ | ViSpot株式会社の株式取得(子会社化)に向けた株式譲渡契約締結に関するお知らせ |
20250115 | 15:30 | タカラバイオ | Curio Bioscience, Inc. の株式の取得(子会社化)に係る買収合意契約締結に関するお知らせ |
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) |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-10 | GOLDMAN SACHS INTERNATIONAL | 589,614 | 0.48% | ▼ | -81,600 | 836 | 840 | 831 | 837 | 179,000 |
2025-03-05 | GOLDMAN SACHS INTERNATIONAL | 671,214 | 0.55% | ▼ | -120,100 | 845 | 856 | 839 | 842 | 377,000 |
2025-02-28 | GOLDMAN SACHS INTERNATIONAL | 791,314 | 0.65% | ▼ | -61,800 | 862 | 871 | 841 | 844 | 713,500 |
2025-02-25 | GOLDMAN SACHS INTERNATIONAL | 853,114 | 0.70% | ▲ | 93,900 | 880 | 884 | 861 | 884 | 811,800 |
2025-02-19 | GOLDMAN SACHS INTERNATIONAL | 759,214 | 0.63% | ▲ | 118,200 | 904 | 904 | 892 | 892 | 982,900 |
2025-02-18 | GOLDMAN SACHS INTERNATIONAL | 641,014 | 0.53% | ▲ | 906 | 915 | 897 | 905 | 719,300 | |
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 |