| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,954 | 2,960 | 2,932 | 2,950 | 1,200 | -4 | 100% | 100% | 57% | ▼ | 99% | 100% | 107% | 99% | 103% |
| 20250121 | 2,970 | 2,970 | 2,950 | 2,950 | 1,300 | 0 | 100% | 99% | 108% | -- | 100% | 102% | 108% | 99% | 103% |
| 20250122 | 2,950 | 2,950 | 2,950 | 2,950 | 300 | 0 | 100% | 100% | 23% | -- | 100% | 102% | 108% | 99% | 103% |
| 20250123 | 2,950 | 2,950 | 2,950 | 2,950 | 700 | 0 | 100% | 100% | 233% | -- | 100% | 100% | 108% | 99% | 103% |
| 20250124 | 2,960 | 2,960 | 2,960 | 2,960 | 100 | 10 | 100% | 100% | 14% | ▲ | 100% | 100% | 108% | 100% | 103% |
| 20250127 | 2,963 | 2,970 | 2,963 | 2,969 | 1,800 | 9 | 100% | 100% | 1800% | ▲▲ | 100% | 99% | 106% | 100% | 104% |
| 20250128 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 46 | 102% | 100% | 6% | ▲▲▲ | 96% | 98% | 105% | 100% | 105% |
| 20250129 | 3,055 | 3,065 | 2,913 | 2,942 | 16,100 | -73 | 98% | 96% | 16100% | ▼ | 101% | 102% | 109% | 98% | 103% |
| 20250130 | 2,937 | 2,965 | 2,937 | 2,965 | 2,000 | 23 | 101% | 101% | 12% | ▲ | 100% | 103% | 108% | 98% | 103% |
| 20250131 | 2,967 | 2,967 | 2,965 | 2,965 | 1,200 | 0 | 100% | 100% | 60% | -- | 100% | 104% | 108% | 98% | 102% |
| 20250203 | 2,959 | 2,970 | 2,959 | 2,970 | 300 | 5 | 100% | 100% | 25% | ▲ | 101% | 104% | 107% | 99% | 102% |
| 20250204 | 2,980 | 3,000 | 2,975 | 2,998 | 800 | 28 | 101% | 101% | 267% | ▲▲ | 100% | 104% | 107% | 99% | 103% |
| 20250205 | 3,000 | 3,000 | 3,000 | 3,000 | 200 | 2 | 100% | 100% | 25% | ▲▲▲ | 102% | 104% | 107% | 100% | 103% |
| 20250206 | 2,995 | 3,050 | 2,995 | 3,050 | 1,100 | 50 | 102% | 102% | 550% | ▲▲▲▲ | 100% | 102% | 105% | 100% | 105% |
| 20250207 | 3,060 | 3,065 | 3,050 | 3,065 | 400 | 15 | 100% | 100% | 36% | ▲▲▲▲▲ | 100% | 103% | 104% | 100% | 106% |
| 20250210 | 3,085 | 3,170 | 3,080 | 3,090 | 4,300 | 25 | 101% | 100% | 1075% | ▲▲▲▲▲▲ | 99% | 101% | 102% | 100% | 107% |
| 20250212 | 3,150 | 3,155 | 3,105 | 3,105 | 2,200 | 15 | 100% | 99% | 51% | ▲▲▲▲▲▲▲ | 100% | 102% | 104% | 100% | 106% |
| 20250213 | 3,120 | 3,130 | 3,120 | 3,120 | 500 | 15 | 100% | 100% | 23% | ▲▲▲▲▲▲▲▲ | 100% | 102% | 105% | 100% | 106% |
| 20250214 | 3,125 | 3,150 | 3,125 | 3,135 | 600 | 15 | 100% | 100% | 120% | ▲▲▲▲▲▲▲▲▲ | 101% | 101% | 106% | 100% | 107% |
| 20250217 | 3,155 | 3,205 | 3,150 | 3,185 | 2,500 | 50 | 102% | 101% | 417% | ▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 105% | 100% | 108% |
| 20250218 | 3,190 | 3,200 | 3,190 | 3,190 | 800 | 5 | 100% | 100% | 32% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 100% | 105% | 100% | 108% |
| 20250219 | 3,200 | 3,210 | 3,185 | 3,185 | 1,200 | -5 | 100% | 100% | 150% | ▼ | 99% | 100% | 105% | 100% | 108% |
| 20250220 | 3,200 | 3,200 | 3,180 | 3,180 | 800 | -5 | 100% | 99% | 67% | ▼▼ | 100% | 100% | 106% | 100% | 108% |
| 20250225 | 3,195 | 3,195 | 3,170 | 3,180 | 2,100 | 0 | 100% | 100% | 263% | -- | 100% | 101% | 108% | 100% | 108% |
| 20250226 | 3,180 | 3,205 | 3,175 | 3,195 | 1,000 | 15 | 100% | 100% | 48% | ▲ | 99% | 99% | 109% | 100% | 109% |
| 20250227 | 3,225 | 3,225 | 3,170 | 3,195 | 1,600 | 0 | 100% | 99% | 160% | -- | 101% | 101% | 115% | 100% | 109% |
| 20250228 | 3,155 | 3,195 | 3,155 | 3,175 | 800 | -20 | 99% | 101% | 50% | ▼ | 99% | 99% | 113% | 99% | 108% |
| 20250303 | 3,220 | 3,230 | 3,200 | 3,200 | 1,800 | 25 | 101% | 99% | 225% | ▲ | 100% | 100% | 115% | 100% | 108% |
| 20250304 | 3,200 | 3,200 | 3,195 | 3,195 | 300 | -5 | 100% | 100% | 17% | ▼ | 100% | 100% | 115% | 100% | 108% |
| 20250305 | 3,190 | 3,200 | 3,190 | 3,190 | 900 | -5 | 100% | 100% | 300% | ▼▼ | 99% | 99% | 114% | 100% | 107% |
| 20250306 | 3,225 | 3,225 | 3,195 | 3,195 | 2,300 | 5 | 100% | 99% | 256% | ▲ | 100% | 101% | 115% | 100% | 107% |
| 20250307 | 3,195 | 3,200 | 3,180 | 3,185 | 2,700 | -10 | 100% | 100% | 117% | ▼ | 100% | 102% | 115% | 100% | 106% |
| 20250310 | 3,205 | 3,210 | 3,170 | 3,205 | 3,500 | 20 | 101% | 100% | 130% | ▲ | 100% | 103% | 115% | 100% | 105% |
| 20250311 | 3,185 | 3,200 | 3,185 | 3,200 | 1,600 | -5 | 100% | 100% | 46% | ▼ | 100% | 104% | 115% | 100% | 104% |
| 20250312 | 3,205 | 3,205 | 3,180 | 3,190 | 1,700 | -10 | 100% | 100% | 106% | ▼▼ | 100% | 104% | 114% | 100% | 103% |
| 20250313 | 3,225 | 3,225 | 3,220 | 3,220 | 900 | 30 | 101% | 100% | 53% | ▲ | 101% | 105% | 114% | 100% | 104% |
| 20250314 | 3,220 | 3,260 | 3,220 | 3,260 | 1,700 | 40 | 101% | 101% | 189% | ▲▲ | 100% | 103% | 112% | 100% | 104% |
| 20250317 | 3,280 | 3,330 | 3,275 | 3,295 | 3,900 | 35 | 101% | 100% | 229% | ▲▲▲ | 100% | 101% | 107% | 100% | 105% |
| 20250318 | 3,350 | 3,350 | 3,310 | 3,345 | 2,200 | 50 | 102% | 100% | 56% | ▲▲▲▲ | 100% | 103% | 103% | 100% | 105% |
| 20250319 | 3,365 | 3,370 | 3,345 | 3,350 | 2,600 | 5 | 100% | 100% | 118% | ▲▲▲▲▲ | 101% | 105% | 104% | 100% | 106% |
| 20250321 | 3,350 | 3,370 | 3,345 | 3,370 | 1,400 | 20 | 101% | 101% | 54% | ▲▲▲▲▲▲ | 100% | 108% | 103% | 100% | 106% |
| 20250324 | 3,380 | 3,390 | 3,360 | 3,385 | 2,300 | 15 | 100% | 100% | 164% | ▲▲▲▲▲▲▲ | 100% | 108% | 103% | 100% | 107% |
| 20250325 | 3,385 | 3,390 | 3,380 | 3,390 | 2,700 | 5 | 100% | 100% | 117% | ▲▲▲▲▲▲▲▲ | 101% | 108% | 102% | 100% | 107% |
| 20250326 | 3,400 | 3,450 | 3,400 | 3,450 | 4,400 | 60 | 102% | 101% | 163% | ▲▲▲▲▲▲▲▲▲ | 100% | 104% | 99% | 100% | 109% |
| 20250327 | 3,520 | 3,525 | 3,450 | 3,525 | 2,800 | 75 | 102% | 100% | 64% | ▲▲▲▲▲▲▲▲▲▲ | 103% | 102% | 98% | 100% | 111% |
| 20250328 | 3,535 | 3,640 | 3,530 | 3,640 | 5,200 | 115 | 103% | 103% | 186% | ▲▲▲▲▲▲▲▲▲▲▲ | 100% | 95% | 96% | 100% | 115% |
| 20250331 | 3,630 | 3,630 | 3,505 | 3,615 | 7,200 | -25 | 99% | 100% | 138% | ▼ | 100% | 87% | 94% | 99% | 114% |
| 20250401 | 3,680 | 3,680 | 3,620 | 3,670 | 3,400 | 55 | 102% | 100% | 47% | ▲ | 99% | 86% | 95% | 100% | 115% |
| 20250402 | 3,645 | 3,645 | 3,600 | 3,600 | 3,500 | -70 | 98% | 99% | 103% | ▼ | 96% | 86% | 97% | 98% | 113% |
| 20250403 | 3,600 | 3,600 | 3,340 | 3,450 | 10,400 | -150 | 96% | 96% | 297% | ▼▼ | 93% | 90% | 0% | 94% | 108% |
| 20250404 | 3,430 | 3,430 | 3,200 | 3,200 | 7,200 | -250 | 93% | 93% | 69% | ▼▼▼ | 105% | 104% | 0% | 87% | 100% |
| 20250408 | 2,970 | 3,190 | 2,970 | 3,130 | 4,800 | -70 | 98% | 105% | 67% | ▼▼▼▼ | 99% | 104% | 0% | 85% | 100% |
| 20250409 | 3,060 | 3,060 | 3,000 | 3,020 | 2,400 | -110 | 96% | 99% | 50% | ▼▼▼▼▼ | 97% | 100% | 0% | 82% | 100% |
| 20250410 | 3,175 | 3,200 | 3,090 | 3,090 | 4,700 | 70 | 102% | 97% | 196% | ▲ | 101% | 105% | 0% | 84% | 102% |
| 20250411 | 3,025 | 3,390 | 3,010 | 3,055 | 33,300 | -35 | 99% | 101% | 709% | ▼ | 101% | 114% | 0% | 83% | 101% |
| 20250414 | 3,060 | 3,170 | 3,060 | 3,090 | 5,200 | 35 | 101% | 101% | 16% | ▲ | 103% | 112% | 0% | 84% | 102% |
| 20250415 | 3,090 | 3,180 | 3,090 | 3,180 | 2,600 | 90 | 103% | 103% | 50% | ▲▲ | 96% | 0% | 0% | 87% | 105% |
| 20250416 | 3,250 | 3,250 | 3,125 | 3,125 | 2,300 | -55 | 98% | 96% | 88% | ▼ | 100% | 0% | 0% | 85% | 103% |
| 20250417 | 3,195 | 3,195 | 3,135 | 3,180 | 1,100 | 55 | 102% | 100% | 48% | ▲ | 108% | 0% | 0% | 87% | 105% |
| 20250418 | 3,205 | 3,645 | 3,190 | 3,475 | 46,200 | 295 | 109% | 108% | 4200% | ▲▲ | % | % | % | 95% | 115% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 19,500 | 0 | 5,600 | 0 | 13,900 |
| 2025-04-04 | 0 | 22,200 | 0 | 5,700 | 0 | 16,500 |
| 2025-03-28 | 0 | 27,200 | 0 | 5,800 | 0 | 21,400 |
| 2025-03-21 | 0 | 27,900 | 0 | 6,700 | 0 | 21,200 |
| 2025-03-14 | 0 | 26,600 | 0 | 6,100 | 0 | 20,500 |
| 2025-03-07 | 0 | 23,800 | 0 | 5,700 | 0 | 18,100 |
| 2025-02-28 | 0 | 21,700 | 0 | 5,800 | 0 | 15,900 |
| 2025-02-21 | 0 | 22,000 | 0 | 6,700 | 0 | 15,300 |
| 2025-02-14 | 0 | 19,700 | 0 | 6,900 | 0 | 12,800 |
| 2025-02-07 | 0 | 17,800 | 0 | 6,000 | 0 | 11,800 |
| 2025-01-31 | 0 | 17,400 | 0 | 6,000 | 0 | 11,400 |
| 2025-01-24 | 0 | 12,900 | 0 | 5,000 | 0 | 7,900 |
| 2025-01-17 | 0 | 13,300 | 0 | 5,300 | 0 | 8,000 |
| 2025-01-10 | 0 | 12,500 | 0 | 4,500 | 0 | 8,000 |
| 2024-12-27 | 0 | 15,100 | 0 | 4,600 | 0 | 10,500 |
| 2024-12-20 | 0 | 13,600 | 0 | 4,700 | 0 | 8,900 |
| 2024-12-13 | 0 | 13,300 | 0 | 4,800 | 0 | 8,500 |
| 2024-12-06 | 0 | 13,300 | 0 | 4,800 | 0 | 8,500 |
| 2024-11-29 | 0 | 12,800 | 0 | 4,800 | 0 | 8,000 |
| 2024-11-22 | 0 | 15,600 | 0 | 5,400 | 0 | 10,200 |
| 2024-11-15 | 0 | 15,800 | 0 | 5,300 | 0 | 10,500 |
| 2024-11-08 | 0 | 16,200 | 0 | 5,800 | 0 | 10,400 |
| 2024-11-01 | 0 | 15,800 | 0 | 5,400 | 0 | 10,400 |
| 2024-10-25 | 0 | 16,600 | 0 | 5,900 | 0 | 10,700 |
| 2024-10-18 | 0 | 16,400 | 0 | 5,800 | 0 | 10,600 |
| 2024-10-11 | 0 | 17,000 | 0 | 6,500 | 0 | 10,500 |
| 2024-10-04 | 0 | 17,900 | 0 | 6,700 | 0 | 11,200 |
| 2024-09-27 | 0 | 19,000 | 0 | 7,200 | 0 | 11,800 |
| 2024-09-20 | 0 | 18,400 | 0 | 7,200 | 0 | 11,200 |
| 2024-09-13 | 0 | 18,400 | 0 | 7,200 | 0 | 11,200 |
| 2024-09-06 | 0 | 18,300 | 0 | 7,200 | 0 | 11,100 |
| 2024-08-30 | 0 | 17,800 | 0 | 6,600 | 0 | 11,200 |
| 2024-08-23 | 0 | 17,900 | 0 | 5,800 | 0 | 12,100 |
| 2024-08-16 | 0 | 18,300 | 0 | 5,800 | 0 | 12,500 |
| 2024-08-09 | 0 | 20,100 | 0 | 5,900 | 0 | 14,200 |
| 2024-08-02 | 0 | 22,600 | 0 | 5,600 | 0 | 17,000 |
| 2024-07-26 | 0 | 22,800 | 0 | 5,700 | 0 | 17,100 |
| 2024-07-19 | 0 | 23,700 | 0 | 5,800 | 0 | 17,900 |
| 2024-07-12 | 100 | 31,100 | 100 | 4,300 | 0 | 26,800 |
| 2024-07-05 | 0 | 31,500 | 0 | 4,400 | 0 | 27,100 |
| 2024-06-28 | 0 | 32,900 | 0 | 6,300 | 0 | 26,600 |
| 2024-06-21 | 0 | 33,100 | 0 | 7,400 | 0 | 25,700 |
| 2024-06-14 | 0 | 32,700 | 0 | 8,000 | 0 | 24,700 |
| 2024-06-07 | 0 | 31,400 | 0 | 8,000 | 0 | 23,400 |
| 2024-05-31 | 300 | 27,600 | 300 | 6,700 | 0 | 20,900 |
| 2024-05-24 | 0 | 20,900 | 0 | 4,900 | 0 | 16,000 |
| 2024-05-17 | 0 | 21,900 | 0 | 4,400 | 0 | 17,500 |
| 2024-05-10 | 0 | 24,800 | 0 | 4,900 | 0 | 19,900 |
| 2024-05-02 | 0 | 24,900 | 0 | 4,800 | 0 | 20,100 |
| 2024-04-26 | 0 | 26,000 | 0 | 5,500 | 0 | 20,500 |
| 2024-04-19 | 0 | 22,200 | 0 | 5,300 | 0 | 16,900 |
| 2024-04-12 | 0 | 20,100 | 0 | 6,200 | 0 | 13,900 |
| 2024-04-05 | 0 | 22,500 | 0 | 7,100 | 0 | 15,400 |
| 2024-03-29 | 0 | 21,100 | 0 | 8,300 | 0 | 12,800 |
| 2024-03-22 | 0 | 22,200 | 0 | 7,300 | 0 | 14,900 |
| 2024-03-15 | 0 | 19,700 | 0 | 6,400 | 0 | 13,300 |
| 2024-03-08 | 0 | 17,600 | 0 | 4,700 | 0 | 12,900 |
| 2024-03-01 | 0 | 18,700 | 0 | 5,100 | 0 | 13,600 |
| 2024-02-22 | 0 | 16,700 | 0 | 5,800 | 0 | 10,900 |
| 2024-02-16 | 0 | 17,900 | 0 | 6,200 | 0 | 11,700 |
| 2024-02-09 | 0 | 18,300 | 0 | 6,900 | 0 | 11,400 |
| 2024-02-02 | 0 | 20,700 | 0 | 8,700 | 0 | 12,000 |
| 2024-01-26 | 0 | 21,400 | 0 | 8,800 | 0 | 12,600 |
| 2024-01-19 | 0 | 21,000 | 0 | 8,200 | 0 | 12,800 |
| 2024-01-12 | 0 | 15,600 | 0 | 5,800 | 0 | 9,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 15:00 | タケダ機械 | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241015 | 15:00 | タケダ機械 | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | タケダ機械 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | タケダ機械 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240415 | 15:00 | タケダ機械 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 13:00 | タケダ機械 | 子会社が保有する自己株式の取得に関するお知らせ |
| 20240115 | 15:00 | タケダ機械 | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240115 | 15:00 | タケダ機械 | 2024年５月期第２四半期累計期間の業績予想と実績値との差異、通期業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6150 | 1 | タケダ機械株式会社 | 2025-04-19 03:22:09 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:22 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:20 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:19 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:18 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:17 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:16 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:14 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:13 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:12 |