| 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 | 2,798 | 2,835 | 2,785 | 2,785 | 1,100 | 14 | 101% | 100% | 52% | ▲ | 101% | 103% | 102% | 95% | 102% |
| 20240925 | 2,793 | 2,830 | 2,793 | 2,820 | 500 | 35 | 101% | 101% | 45% | ▲▲ | 101% | 103% | 103% | 96% | 103% |
| 20240926 | 2,781 | 2,819 | 2,768 | 2,799 | 1,500 | -21 | 99% | 101% | 300% | ▼ | 99% | 101% | 102% | 95% | 102% |
| 20240927 | 2,810 | 2,810 | 2,780 | 2,780 | 1,200 | -19 | 99% | 99% | 80% | ▼▼ | 102% | 102% | 103% | 94% | 101% |
| 20240930 | 2,772 | 2,895 | 2,772 | 2,839 | 1,000 | 59 | 102% | 102% | 83% | ▲ | 99% | 99% | 99% | 96% | 104% |
| 20241001 | 2,889 | 2,889 | 2,812 | 2,874 | 1,800 | 35 | 101% | 99% | 180% | ▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20241002 | 2,836 | 2,850 | 2,833 | 2,850 | 1,000 | -24 | 99% | 100% | 56% | ▼ | 100% | 99% | 101% | 98% | 104% |
| 20241003 | 2,827 | 2,854 | 2,827 | 2,835 | 500 | -15 | 99% | 100% | 50% | ▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20241004 | 2,839 | 2,869 | 2,839 | 2,839 | 300 | 4 | 100% | 100% | 60% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20241007 | 2,853 | 2,889 | 2,841 | 2,847 | 1,100 | 8 | 100% | 100% | 367% | ▲▲ | 99% | 100% | 100% | 99% | 104% |
| 20241008 | 2,847 | 2,857 | 2,805 | 2,805 | 700 | -42 | 99% | 99% | 64% | ▼ | 99% | 101% | 101% | 97% | 102% |
| 20241009 | 2,827 | 2,827 | 2,800 | 2,805 | 1,200 | 0 | 100% | 99% | 171% | -- | 98% | 100% | 101% | 97% | 102% |
| 20241010 | 2,834 | 2,834 | 2,785 | 2,787 | 1,300 | -18 | 99% | 98% | 108% | ▼ | 100% | 101% | 101% | 97% | 102% |
| 20241011 | 2,820 | 2,820 | 2,791 | 2,811 | 2,000 | 24 | 101% | 100% | 154% | ▲ | 102% | 102% | 102% | 98% | 103% |
| 20241015 | 2,812 | 2,855 | 2,812 | 2,855 | 3,200 | 44 | 102% | 102% | 160% | ▲▲ | 100% | 101% | 101% | 99% | 104% |
| 20241016 | 2,824 | 2,830 | 2,820 | 2,820 | 900 | -35 | 99% | 100% | 28% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241017 | 2,832 | 2,849 | 2,816 | 2,830 | 1,500 | 10 | 100% | 100% | 167% | ▲ | 101% | 100% | 100% | 98% | 103% |
| 20241018 | 2,840 | 2,855 | 2,826 | 2,855 | 1,000 | 25 | 101% | 101% | 67% | ▲▲ | 101% | 100% | 100% | 99% | 103% |
| 20241021 | 2,823 | 2,855 | 2,823 | 2,855 | 300 | 0 | 100% | 101% | 30% | -- | 100% | 99% | 100% | 99% | 103% |
| 20241022 | 2,842 | 2,845 | 2,828 | 2,828 | 1,200 | -27 | 99% | 100% | 400% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20241023 | 2,826 | 2,842 | 2,825 | 2,842 | 1,000 | 14 | 100% | 101% | 83% | ▲ | 100% | 101% | 102% | 99% | 102% |
| 20241024 | 2,840 | 2,840 | 2,826 | 2,826 | 300 | -16 | 99% | 100% | 30% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20241025 | 2,826 | 2,826 | 2,826 | 2,826 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 102% | 98% | 102% |
| 20241028 | 2,826 | 2,826 | 2,826 | 2,826 | 200 | 0 | 100% | 100% | 200% | -- | 101% | 100% | 102% | 98% | 101% |
| 20241029 | 2,830 | 2,850 | 2,827 | 2,850 | 900 | 24 | 101% | 101% | 450% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20241030 | 2,824 | 2,859 | 2,824 | 2,858 | 400 | 8 | 100% | 101% | 44% | ▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20241031 | 2,828 | 2,828 | 2,828 | 2,828 | 100 | -30 | 99% | 100% | 25% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241101 | 2,828 | 2,850 | 2,820 | 2,820 | 1,200 | -8 | 100% | 100% | 1200% | ▼▼ | 100% | 100% | 104% | 99% | 101% |
| 20241105 | 2,820 | 2,821 | 2,820 | 2,820 | 400 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 104% | 99% | 101% |
| 20241106 | 2,820 | 2,820 | 2,820 | 2,820 | 800 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 104% | 99% | 101% |
| 20241107 | 2,815 | 2,820 | 2,810 | 2,820 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 104% | 99% | 101% |
| 20241108 | 2,816 | 2,816 | 2,816 | 2,816 | 200 | -4 | 100% | 100% | 20% | ▼ | 100% | 100% | 103% | 99% | 101% |
| 20241111 | 2,830 | 2,830 | 2,816 | 2,830 | 1,100 | 14 | 100% | 100% | 550% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241112 | 2,830 | 2,876 | 2,826 | 2,826 | 400 | -4 | 100% | 100% | 36% | ▼ | 99% | 99% | 102% | 99% | 100% |
| 20241113 | 2,864 | 2,864 | 2,822 | 2,824 | 700 | -2 | 100% | 99% | 175% | ▼▼ | 100% | 101% | 104% | 99% | 100% |
| 20241114 | 2,826 | 2,826 | 2,825 | 2,825 | 200 | 1 | 100% | 100% | 29% | ▲ | 100% | 102% | 104% | 99% | 100% |
| 20241115 | 2,825 | 2,834 | 2,825 | 2,831 | 1,300 | 6 | 100% | 100% | 650% | ▲▲ | 100% | 102% | 103% | 99% | 101% |
| 20241118 | 2,831 | 2,831 | 2,829 | 2,829 | 200 | -2 | 100% | 100% | 15% | ▼ | 100% | 102% | 103% | 99% | 100% |
| 20241119 | 2,827 | 2,833 | 2,827 | 2,833 | 600 | 4 | 100% | 100% | 300% | ▲ | 100% | 101% | 102% | 99% | 101% |
| 20241120 | 2,842 | 2,850 | 2,840 | 2,850 | 700 | 17 | 101% | 100% | 117% | ▲▲ | 101% | 101% | 101% | 100% | 101% |
| 20241121 | 2,860 | 2,898 | 2,860 | 2,889 | 1,100 | 39 | 101% | 101% | 157% | ▲▲▲ | 99% | 100% | 100% | 100% | 103% |
| 20241122 | 2,891 | 2,891 | 2,875 | 2,875 | 1,300 | -14 | 100% | 99% | 118% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241125 | 2,891 | 2,893 | 2,882 | 2,882 | 800 | 7 | 100% | 100% | 62% | ▲ | 100% | 102% | 101% | 100% | 102% |
| 20241126 | 2,876 | 2,876 | 2,876 | 2,876 | 300 | -6 | 100% | 100% | 38% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20241127 | 2,900 | 2,900 | 2,892 | 2,892 | 400 | 16 | 101% | 100% | 133% | ▲ | 99% | 100% | 99% | 100% | 103% |
| 20241128 | 2,927 | 2,927 | 2,880 | 2,890 | 800 | -2 | 100% | 99% | 200% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241129 | 2,884 | 2,884 | 2,884 | 2,884 | 300 | -6 | 100% | 100% | 38% | ▼▼ | 100% | 98% | 99% | 100% | 102% |
| 20241202 | 2,926 | 2,926 | 2,926 | 2,926 | 1,500 | 42 | 101% | 100% | 500% | ▲ | 100% | 98% | 99% | 100% | 104% |
| 20241203 | 2,926 | 2,926 | 2,880 | 2,921 | 1,200 | -5 | 100% | 100% | 80% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241204 | 2,885 | 2,885 | 2,876 | 2,876 | 500 | -45 | 98% | 100% | 42% | ▼▼ | 100% | 100% | 100% | 98% | 102% |
| 20241205 | 2,877 | 2,877 | 2,863 | 2,863 | 400 | -13 | 100% | 100% | 80% | ▼▼▼ | 100% | 100% | 101% | 98% | 102% |
| 20241206 | 2,862 | 2,865 | 2,862 | 2,865 | 400 | 2 | 100% | 100% | 100% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20241209 | 2,881 | 2,881 | 2,875 | 2,880 | 800 | 15 | 101% | 100% | 200% | ▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241210 | 2,880 | 2,888 | 2,879 | 2,880 | 1,000 | 0 | 100% | 100% | 125% | -- | 100% | 101% | 0% | 98% | 102% |
| 20241211 | 2,880 | 2,880 | 2,870 | 2,870 | 700 | -10 | 100% | 100% | 70% | ▼ | 100% | 101% | 0% | 98% | 102% |
| 20241212 | 2,870 | 2,880 | 2,870 | 2,870 | 500 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 0% | 98% | 101% |
| 20241213 | 2,897 | 2,897 | 2,880 | 2,895 | 500 | 25 | 101% | 100% | 100% | ▲ | 100% | 101% | 0% | 99% | 102% |
| 20241216 | 2,875 | 2,875 | 2,865 | 2,866 | 1,400 | -29 | 99% | 100% | 280% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 2,900 | 2,900 | 2,897 | 2,897 | 200 | 31 | 101% | 100% | 14% | ▲ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 2,893 | 2,893 | 2,865 | 2,866 | 1,100 | -31 | 99% | 99% | 550% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241219 | 2,889 | 2,890 | 2,889 | 2,890 | 200 | 24 | 101% | 100% | 18% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 2,897 | 2,897 | 2,860 | 2,886 | 1,300 | -4 | 100% | 100% | 650% | ▼ | % | % | % | 99% | 101% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:25:13 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:22 |
| 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 |