| 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 | 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% | 98% | 94% | 108% |
| 20250404 | 3,430 | 3,430 | 3,200 | 3,200 | 7,200 | -250 | 93% | 93% | 69% | ▼▼▼ | 105% | 104% | 113% | 87% | 100% |
| 20250408 | 2,970 | 3,190 | 2,970 | 3,130 | 4,800 | -70 | 98% | 105% | 67% | ▼▼▼▼ | 99% | 104% | 110% | 85% | 100% |
| 20250409 | 3,060 | 3,060 | 3,000 | 3,020 | 2,400 | -110 | 96% | 99% | 50% | ▼▼▼▼▼ | 97% | 100% | 106% | 82% | 100% |
| 20250410 | 3,175 | 3,200 | 3,090 | 3,090 | 4,700 | 70 | 102% | 97% | 196% | ▲ | 101% | 105% | 112% | 84% | 102% |
| 20250411 | 3,025 | 3,390 | 3,010 | 3,055 | 33,300 | -35 | 99% | 101% | 709% | ▼ | 101% | 114% | 110% | 83% | 101% |
| 20250414 | 3,060 | 3,170 | 3,060 | 3,090 | 5,200 | 35 | 101% | 101% | 16% | ▲ | 103% | 112% | 109% | 84% | 102% |
| 20250415 | 3,090 | 3,180 | 3,090 | 3,180 | 2,600 | 90 | 103% | 103% | 50% | ▲▲ | 96% | 103% | 104% | 87% | 105% |
| 20250416 | 3,250 | 3,250 | 3,125 | 3,125 | 2,300 | -55 | 98% | 96% | 88% | ▼ | 100% | 105% | 106% | 85% | 103% |
| 20250417 | 3,195 | 3,195 | 3,135 | 3,180 | 1,100 | 55 | 102% | 100% | 48% | ▲ | 108% | 104% | 105% | 87% | 105% |
| 20250418 | 3,205 | 3,645 | 3,190 | 3,475 | 46,200 | 295 | 109% | 108% | 4200% | ▲▲ | 100% | 102% | 102% | 95% | 115% |
| 20250421 | 3,265 | 3,325 | 3,235 | 3,270 | 15,100 | -205 | 94% | 100% | 33% | ▼ | 101% | 101% | 101% | 89% | 108% |
| 20250422 | 3,300 | 3,345 | 3,285 | 3,340 | 2,700 | 70 | 102% | 101% | 18% | ▲ | 101% | 101% | 100% | 91% | 111% |
| 20250423 | 3,310 | 3,345 | 3,310 | 3,340 | 3,300 | 0 | 100% | 101% | 122% | -- | 100% | 100% | 98% | 91% | 111% |
| 20250424 | 3,340 | 3,340 | 3,325 | 3,325 | 1,000 | -15 | 100% | 100% | 30% | ▼ | 100% | 101% | 98% | 91% | 110% |
| 20250425 | 3,325 | 3,340 | 3,325 | 3,330 | 1,600 | 5 | 100% | 100% | 160% | ▲ | 100% | 101% | 97% | 91% | 110% |
| 20250428 | 3,350 | 3,370 | 3,310 | 3,340 | 3,700 | 10 | 100% | 100% | 231% | ▲▲ | 100% | 102% | 99% | 91% | 111% |
| 20250430 | 3,320 | 3,370 | 3,310 | 3,310 | 4,700 | -30 | 99% | 100% | 127% | ▼ | 100% | 100% | 98% | 90% | 110% |
| 20250501 | 3,330 | 3,335 | 3,305 | 3,325 | 3,300 | 15 | 100% | 100% | 70% | ▲ | 101% | 100% | 99% | 92% | 110% |
| 20250502 | 3,320 | 3,360 | 3,310 | 3,360 | 2,100 | 35 | 101% | 101% | 64% | ▲▲ | 100% | 98% | 98% | 97% | 111% |
| 20250507 | 3,360 | 3,445 | 3,315 | 3,375 | 3,900 | 15 | 100% | 100% | 186% | ▲▲▲ | 100% | 98% | 98% | 97% | 112% |
| 20250508 | 3,350 | 3,365 | 3,330 | 3,345 | 2,200 | -30 | 99% | 100% | 56% | ▼ | 100% | 97% | 98% | 96% | 111% |
| 20250509 | 3,345 | 3,365 | 3,320 | 3,335 | 4,300 | -10 | 100% | 100% | 195% | ▼▼ | 99% | 97% | 98% | 96% | 110% |
| 20250512 | 3,335 | 3,340 | 3,300 | 3,305 | 6,800 | -30 | 99% | 99% | 158% | ▼▼▼ | 99% | 99% | 99% | 95% | 108% |
| 20250513 | 3,305 | 3,310 | 3,275 | 3,275 | 5,100 | -30 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 100% | 100% | 94% | 107% |
| 20250514 | 3,280 | 3,295 | 3,250 | 3,250 | 4,500 | -25 | 99% | 99% | 88% | ▼▼▼▼▼ | 100% | 100% | 94% | 94% | 105% |
| 20250515 | 3,250 | 3,250 | 3,240 | 3,240 | 4,600 | -10 | 100% | 100% | 102% | ▼▼▼▼▼▼ | 100% | 101% | 92% | 93% | 104% |
| 20250516 | 3,240 | 3,240 | 3,230 | 3,230 | 1,400 | -10 | 100% | 100% | 30% | ▼▼▼▼▼▼▼ | 101% | 100% | 91% | 93% | 103% |
| 20250519 | 3,230 | 3,265 | 3,230 | 3,265 | 3,100 | 35 | 101% | 101% | 221% | ▲ | 100% | 99% | 88% | 94% | 103% |
| 20250520 | 3,270 | 3,275 | 3,255 | 3,260 | 1,700 | -5 | 100% | 100% | 55% | ▼ | 100% | 99% | 87% | 94% | 101% |
| 20250521 | 3,275 | 3,280 | 3,255 | 3,265 | 2,000 | 5 | 100% | 100% | 118% | ▲ | 100% | 101% | 88% | 97% | 101% |
| 20250522 | 3,245 | 3,255 | 3,220 | 3,245 | 6,500 | -20 | 99% | 100% | 325% | ▼ | 100% | 102% | 88% | 96% | 100% |
| 20250523 | 3,215 | 3,235 | 3,210 | 3,230 | 4,700 | -15 | 100% | 100% | 72% | ▼▼ | 100% | 95% | 0% | 96% | 100% |
| 20250526 | 3,205 | 3,235 | 3,205 | 3,220 | 4,000 | -10 | 100% | 100% | 85% | ▼▼▼ | 100% | 92% | 0% | 95% | 100% |
| 20250527 | 3,235 | 3,250 | 3,220 | 3,230 | 8,100 | 10 | 100% | 100% | 203% | ▲ | 102% | 91% | 0% | 96% | 100% |
| 20250528 | 3,230 | 3,280 | 3,230 | 3,280 | 12,600 | 50 | 102% | 102% | 156% | ▲▲ | 103% | 97% | 0% | 97% | 102% |
| 20250529 | 2,940 | 3,065 | 2,931 | 3,040 | 37,900 | -240 | 93% | 103% | 301% | ▼ | 99% | 95% | 0% | 90% | 100% |
| 20250530 | 3,000 | 3,010 | 2,947 | 2,974 | 13,800 | -66 | 98% | 99% | 36% | ▼▼ | 100% | 97% | 0% | 88% | 100% |
| 20250602 | 2,942 | 2,949 | 2,904 | 2,932 | 6,800 | -42 | 99% | 100% | 49% | ▼▼▼ | 98% | 97% | 0% | 87% | 100% |
| 20250603 | 2,923 | 2,923 | 2,865 | 2,865 | 6,700 | -67 | 98% | 98% | 99% | ▼▼▼▼ | 99% | 0% | 0% | 85% | 100% |
| 20250604 | 2,882 | 2,899 | 2,851 | 2,852 | 5,500 | -13 | 100% | 99% | 82% | ▼▼▼▼▼ | 99% | 0% | 0% | 85% | 100% |
| 20250605 | 2,877 | 2,877 | 2,840 | 2,841 | 3,300 | -11 | 100% | 99% | 60% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20250606 | 2,845 | 2,853 | 2,836 | 2,843 | 2,500 | 2 | 100% | 100% | 76% | ▲ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,300 | 11,100 | 1,300 | 6,300 | 0 | 4,800 |
| 2025-05-23 | 0 | 12,000 | 0 | 2,100 | 0 | 9,900 |
| 2025-05-16 | 0 | 15,700 | 0 | 2,400 | 0 | 13,300 |
| 2025-05-09 | 0 | 16,200 | 0 | 2,600 | 0 | 13,600 |
| 2025-05-02 | 0 | 17,200 | 0 | 3,200 | 0 | 14,000 |
| 2025-04-25 | 0 | 19,300 | 0 | 4,500 | 0 | 14,800 |
| 2025-04-18 | 4,200 | 17,100 | 4,200 | 4,300 | 0 | 12,800 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-03 | UBS AG | 5,500 | 0.53% | ▲ | 2,923 | 2,923 | 2,865 | 2,865 | 6,700 |
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 | 2025-06-07 07:26:12 |
| 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 |