| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,115 | 2,115 | 2,106 | 2,106 | 1,500 | -9 | 100% | 100% | 500% | ▼ | 101% | 98% | 107% | 97% | 101% |
| 20240726 | 2,056 | 2,079 | 2,056 | 2,079 | 200 | -27 | 99% | 101% | 13% | ▼▼ | 101% | 99% | 108% | 96% | 100% |
| 20240729 | 2,042 | 2,070 | 2,030 | 2,070 | 1,000 | -9 | 100% | 101% | 500% | ▼▼▼ | 101% | 94% | 108% | 95% | 100% |
| 20240730 | 2,042 | 2,059 | 2,020 | 2,059 | 1,600 | -11 | 99% | 101% | 160% | ▼▼▼▼ | 99% | 94% | 108% | 95% | 100% |
| 20240731 | 2,035 | 2,045 | 2,012 | 2,012 | 1,100 | -47 | 98% | 99% | 69% | ▼▼▼▼▼ | 100% | 98% | 109% | 93% | 100% |
| 20240801 | 2,011 | 2,017 | 2,011 | 2,017 | 700 | 5 | 100% | 100% | 64% | ▲ | 96% | 99% | 110% | 93% | 100% |
| 20240802 | 1,994 | 2,008 | 1,860 | 1,910 | 1,600 | -107 | 95% | 96% | 229% | ▼ | 97% | 107% | 116% | 88% | 100% |
| 20240805 | 1,900 | 1,910 | 1,751 | 1,843 | 4,400 | -67 | 96% | 97% | 275% | ▼▼ | 104% | 110% | 119% | 85% | 100% |
| 20240806 | 1,843 | 1,915 | 1,763 | 1,912 | 2,900 | 69 | 104% | 104% | 66% | ▲ | 100% | 104% | 112% | 88% | 104% |
| 20240807 | 1,969 | 1,970 | 1,931 | 1,969 | 700 | 57 | 103% | 100% | 24% | ▲▲ | 95% | 101% | 107% | 91% | 107% |
| 20240808 | 2,059 | 2,059 | 1,965 | 1,965 | 1,000 | -4 | 100% | 95% | 143% | ▼ | 104% | 110% | 112% | 91% | 107% |
| 20240809 | 1,965 | 2,034 | 1,925 | 2,034 | 600 | 69 | 104% | 104% | 60% | ▲ | 98% | 105% | 106% | 96% | 110% |
| 20240813 | 2,075 | 2,079 | 1,984 | 2,029 | 3,700 | -5 | 100% | 98% | 617% | ▼ | 103% | 111% | 109% | 96% | 110% |
| 20240814 | 1,981 | 2,045 | 1,981 | 2,045 | 800 | 16 | 101% | 103% | 22% | ▲ | 104% | 110% | 109% | 97% | 111% |
| 20240815 | 1,997 | 2,095 | 1,990 | 2,079 | 1,000 | 34 | 102% | 104% | 125% | ▲▲ | 104% | 106% | 104% | 98% | 113% |
| 20240816 | 2,079 | 2,159 | 2,029 | 2,159 | 1,100 | 80 | 104% | 104% | 110% | ▲▲▲ | 101% | 102% | 101% | 100% | 117% |
| 20240819 | 2,150 | 2,180 | 2,140 | 2,180 | 1,800 | 21 | 101% | 101% | 164% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 118% |
| 20240820 | 2,170 | 2,196 | 2,121 | 2,196 | 1,800 | 16 | 101% | 101% | 100% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 119% |
| 20240821 | 2,190 | 2,190 | 2,131 | 2,189 | 1,100 | -7 | 100% | 100% | 61% | ▼ | 101% | 101% | 93% | 100% | 119% |
| 20240822 | 2,179 | 2,195 | 2,140 | 2,195 | 1,400 | 6 | 100% | 101% | 127% | ▲ | 100% | 99% | 89% | 100% | 119% |
| 20240823 | 2,179 | 2,195 | 2,125 | 2,180 | 2,900 | -15 | 99% | 100% | 207% | ▼ | 99% | 100% | 89% | 99% | 118% |
| 20240826 | 2,168 | 2,197 | 2,132 | 2,137 | 1,900 | -43 | 98% | 99% | 66% | ▼▼ | 103% | 101% | 94% | 97% | 116% |
| 20240827 | 2,133 | 2,199 | 2,133 | 2,199 | 3,200 | 62 | 103% | 103% | 168% | ▲ | 100% | 99% | 101% | 100% | 119% |
| 20240828 | 2,173 | 2,200 | 2,141 | 2,163 | 2,300 | -36 | 98% | 100% | 72% | ▼ | 101% | 99% | 102% | 98% | 117% |
| 20240829 | 2,156 | 2,200 | 2,156 | 2,167 | 1,600 | 4 | 100% | 101% | 70% | ▲ | 99% | 96% | 102% | 99% | 118% |
| 20240830 | 2,167 | 2,172 | 2,155 | 2,155 | 700 | -12 | 99% | 99% | 44% | ▼ | 100% | 94% | 102% | 98% | 117% |
| 20240902 | 2,155 | 2,194 | 2,155 | 2,161 | 400 | 6 | 100% | 100% | 57% | ▲ | 99% | 89% | 102% | 98% | 117% |
| 20240903 | 2,161 | 2,161 | 2,131 | 2,132 | 900 | -29 | 99% | 99% | 225% | ▼ | 98% | 90% | 104% | 97% | 112% |
| 20240904 | 2,115 | 2,115 | 2,050 | 2,082 | 2,700 | -50 | 98% | 98% | 300% | ▼▼ | 99% | 94% | 108% | 95% | 106% |
| 20240905 | 2,032 | 2,082 | 2,018 | 2,018 | 900 | -64 | 97% | 99% | 33% | ▼▼▼ | 96% | 94% | 110% | 92% | 103% |
| 20240906 | 1,992 | 1,992 | 1,915 | 1,915 | 1,600 | -103 | 95% | 96% | 178% | ▼▼▼▼ | 102% | 101% | 118% | 87% | 100% |
| 20240909 | 1,864 | 1,904 | 1,864 | 1,896 | 800 | -19 | 99% | 102% | 50% | ▼▼▼▼▼ | 101% | 98% | 116% | 86% | 100% |
| 20240910 | 1,896 | 1,908 | 1,889 | 1,908 | 1,600 | 12 | 101% | 101% | 200% | ▲ | 99% | 96% | 110% | 87% | 101% |
| 20240911 | 1,870 | 1,870 | 1,830 | 1,855 | 1,600 | -53 | 97% | 99% | 100% | ▼ | 101% | 97% | 111% | 84% | 100% |
| 20240912 | 1,855 | 1,880 | 1,855 | 1,880 | 600 | 25 | 101% | 101% | 38% | ▲ | 100% | 104% | 111% | 85% | 101% |
| 20240913 | 1,852 | 1,852 | 1,852 | 1,852 | 400 | -28 | 99% | 100% | 67% | ▼ | 97% | 105% | 108% | 84% | 100% |
| 20240917 | 1,851 | 1,851 | 1,802 | 1,802 | 500 | -50 | 97% | 97% | 125% | ▼▼ | 100% | 111% | 111% | 82% | 100% |
| 20240918 | 1,802 | 1,802 | 1,802 | 1,802 | 200 | 0 | 100% | 100% | 40% | -- | 101% | 123% | 110% | 82% | 100% |
| 20240919 | 1,787 | 1,833 | 1,787 | 1,808 | 700 | 6 | 100% | 101% | 350% | ▲ | 107% | 122% | 107% | 82% | 100% |
| 20240920 | 1,809 | 1,932 | 1,795 | 1,932 | 1,500 | 124 | 107% | 107% | 214% | ▲▲ | 100% | 106% | 100% | 88% | 107% |
| 20240924 | 1,935 | 1,936 | 1,896 | 1,935 | 2,300 | 3 | 100% | 100% | 153% | ▲▲▲ | 103% | 105% | 99% | 88% | 107% |
| 20240925 | 1,948 | 1,999 | 1,948 | 1,999 | 2,100 | 64 | 103% | 103% | 91% | ▲▲▲▲ | 110% | 103% | 97% | 91% | 111% |
| 20240926 | 2,000 | 2,200 | 2,000 | 2,200 | 2,600 | 201 | 110% | 110% | 124% | ▲▲▲▲▲ | 101% | 99% | 95% | 100% | 122% |
| 20240927 | 2,025 | 2,075 | 2,025 | 2,046 | 500 | -154 | 93% | 101% | 19% | ▼ | 102% | 103% | 99% | 93% | 114% |
| 20240930 | 1,940 | 1,980 | 1,940 | 1,980 | 200 | -66 | 97% | 102% | 40% | ▼▼ | 104% | 99% | 98% | 90% | 110% |
| 20241001 | 1,975 | 2,050 | 1,975 | 2,050 | 400 | 70 | 104% | 104% | 200% | ▲ | 99% | 95% | 95% | 93% | 114% |
| 20241002 | 2,021 | 2,021 | 1,996 | 1,996 | 200 | -54 | 97% | 99% | 50% | ▼ | 100% | 95% | 96% | 91% | 111% |
| 20241003 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 11 | 101% | 100% | 50% | ▲ | 100% | 96% | 98% | 91% | 111% |
| 20241004 | 1,964 | 1,964 | 1,964 | 1,964 | 300 | -43 | 98% | 100% | 300% | ▼ | 98% | 94% | 97% | 89% | 109% |
| 20241007 | 1,964 | 1,964 | 1,925 | 1,925 | 1,100 | -39 | 98% | 98% | 367% | ▼▼ | 99% | 96% | 0% | 88% | 107% |
| 20241008 | 1,925 | 1,925 | 1,910 | 1,910 | 500 | -15 | 99% | 99% | 45% | ▼▼▼ | 99% | 97% | 0% | 87% | 106% |
| 20241009 | 1,903 | 1,910 | 1,882 | 1,885 | 1,400 | -25 | 99% | 99% | 280% | ▼▼▼▼ | 98% | 99% | 0% | 86% | 105% |
| 20241010 | 1,881 | 1,881 | 1,836 | 1,845 | 1,900 | -40 | 98% | 98% | 136% | ▼▼▼▼▼ | 100% | 102% | 0% | 84% | 102% |
| 20241011 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 0 | 100% | 100% | 11% | -- | 98% | 105% | 0% | 84% | 102% |
| 20241015 | 1,843 | 1,845 | 1,814 | 1,814 | 2,700 | -31 | 98% | 98% | 1350% | ▼ | 102% | 107% | 0% | 82% | 101% |
| 20241016 | 1,807 | 1,880 | 1,807 | 1,851 | 1,000 | 37 | 102% | 102% | 37% | ▲ | 100% | 103% | 0% | 84% | 103% |
| 20241017 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 | 4 | 100% | 100% | 110% | ▲▲ | 101% | 0% | 0% | 84% | 103% |
| 20241018 | 1,855 | 1,890 | 1,821 | 1,880 | 800 | 25 | 101% | 101% | 73% | ▲▲▲ | 101% | 0% | 0% | 85% | 104% |
| 20241021 | 1,920 | 1,938 | 1,901 | 1,930 | 3,200 | 50 | 103% | 101% | 400% | ▲▲▲▲ | 99% | 0% | 0% | 88% | 106% |
| 20241022 | 1,913 | 1,913 | 1,890 | 1,897 | 2,500 | -33 | 98% | 99% | 78% | ▼ | % | % | % | 86% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 18,700 | 0 | 900 | 0 | 17,800 |
| 2024-10-11 | 0 | 18,300 | 0 | 1,200 | 0 | 17,100 |
| 2024-10-04 | 0 | 17,900 | 0 | 1,200 | 0 | 16,700 |
| 2024-09-27 | 0 | 17,900 | 0 | 1,200 | 0 | 16,700 |
| 2024-09-20 | 0 | 18,600 | 0 | 1,100 | 0 | 17,500 |
| 2024-09-13 | 0 | 18,200 | 0 | 1,300 | 0 | 16,900 |
| 2024-09-06 | 0 | 17,600 | 0 | 1,200 | 0 | 16,400 |
| 2024-08-30 | 0 | 15,700 | 0 | 1,100 | 0 | 14,600 |
| 2024-08-23 | 0 | 15,700 | 0 | 1,200 | 0 | 14,500 |
| 2024-08-16 | 0 | 16,300 | 0 | 1,200 | 0 | 15,100 |
| 2024-08-09 | 0 | 16,400 | 0 | 1,400 | 0 | 15,000 |
| 2024-08-02 | 0 | 17,700 | 0 | 1,500 | 0 | 16,200 |
| 2024-07-26 | 0 | 17,500 | 0 | 1,900 | 0 | 15,600 |
| 2024-07-19 | 0 | 17,700 | 0 | 1,900 | 0 | 15,800 |
| 2024-07-12 | 0 | 17,800 | 0 | 2,200 | 0 | 15,600 |
| 2024-07-05 | 0 | 18,000 | 0 | 3,000 | 0 | 15,000 |
| 2024-06-28 | 0 | 18,000 | 0 | 3,100 | 0 | 14,900 |
| 2024-06-21 | 0 | 18,500 | 0 | 2,900 | 0 | 15,600 |
| 2024-06-14 | 0 | 16,600 | 0 | 1,500 | 0 | 15,100 |
| 2024-06-07 | 0 | 16,200 | 0 | 1,400 | 0 | 14,800 |
| 2024-05-31 | 0 | 16,000 | 0 | 1,400 | 0 | 14,600 |
| 2024-05-24 | 0 | 16,000 | 0 | 1,400 | 0 | 14,600 |
| 2024-05-17 | 0 | 16,300 | 0 | 1,400 | 0 | 14,900 |
| 2024-05-10 | 0 | 16,100 | 0 | 1,300 | 0 | 14,800 |
| 2024-05-02 | 0 | 16,300 | 0 | 1,300 | 0 | 15,000 |
| 2024-04-26 | 0 | 16,700 | 0 | 1,800 | 0 | 14,900 |
| 2024-04-19 | 0 | 16,900 | 0 | 1,800 | 0 | 15,100 |
| 2024-04-12 | 0 | 17,000 | 0 | 1,900 | 0 | 15,100 |
| 2024-04-05 | 0 | 17,500 | 0 | 2,300 | 0 | 15,200 |
| 2024-03-29 | 0 | 17,300 | 0 | 2,200 | 0 | 15,100 |
| 2024-03-22 | 0 | 19,500 | 0 | 2,400 | 0 | 17,100 |
| 2024-03-15 | 0 | 19,200 | 0 | 2,400 | 0 | 16,800 |
| 2024-03-08 | 0 | 20,000 | 0 | 2,600 | 0 | 17,400 |
| 2024-03-01 | 0 | 18,900 | 0 | 2,400 | 0 | 16,500 |
| 2024-02-22 | 0 | 19,100 | 0 | 2,400 | 0 | 16,700 |
| 2024-02-16 | 0 | 19,400 | 0 | 2,200 | 0 | 17,200 |
| 2024-02-09 | 0 | 19,500 | 0 | 2,300 | 0 | 17,200 |
| 2024-02-02 | 0 | 21,400 | 0 | 2,600 | 0 | 18,800 |
| 2024-01-26 | 0 | 18,800 | 0 | 1,900 | 0 | 16,900 |
| 2024-01-19 | 0 | 17,600 | 0 | 1,900 | 0 | 15,700 |
| 2024-01-12 | 0 | 18,100 | 0 | 3,000 | 0 | 15,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 16:00 | タクミナ | 2025年３月期第２四半期(中間期)連結業績予想の公表に関するお知らせ |
| 20241018 | 16:00 | タクミナ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240807 | 16:00 | タクミナ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240802 | 16:00 | タクミナ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 16:00 | タクミナ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240508 | 16:00 | タクミナ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240322 | 17:00 | タクミナ | 役員の異動並びに人事異動に関するお知らせ |
| 20240202 | 16:00 | タクミナ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | タクミナ | 2024年３月期 通期業績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 |
|---|---|---|---|
| 6322 | 1 | 精密ポンプのリーディングカンパニー 株式会社タクミナ TACMINA | 2024-10-23 00:21:00 |
| 6322 | 2 | 株主メモ | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:27 |
| 6322 | 2 | 株主総会 | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:26 |
| 6322 | 2 | 株式状況 | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:25 |
| 6322 | 2 | 適時開示の社内統制 | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:23 |
| 6322 | 2 | 適時開示・決算短信(2012年以前) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:22 |
| 6322 | 2 | 適時開示・決算短信(2013年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:18 |
| 6322 | 2 | 適時開示・決算短信(2014年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:17 |
| 6322 | 2 | 適時開示・決算短信(2015年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:15 |
| 6322 | 2 | 適時開示・決算短信(2016年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:13 |