| 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 | 1,686 | 1,686 | 1,685 | 1,685 | 1,500 | -1 | 100% | 100% | 300% | ▼ | 101% | 100% | 100% | 99% | 100% |
| 20250311 | 1,685 | 1,697 | 1,685 | 1,697 | 500 | 12 | 101% | 101% | 33% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250312 | 1,683 | 1,697 | 1,672 | 1,676 | 2,800 | -21 | 99% | 100% | 560% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250313 | 1,676 | 1,676 | 1,676 | 1,676 | 400 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250314 | 1,674 | 1,674 | 1,673 | 1,673 | 800 | -3 | 100% | 100% | 200% | ▼ | 101% | 101% | 100% | 98% | 100% |
| 20250317 | 1,673 | 1,685 | 1,673 | 1,685 | 1,100 | 12 | 101% | 101% | 138% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250318 | 1,676 | 1,676 | 1,673 | 1,675 | 3,000 | -10 | 99% | 100% | 273% | ▼ | 99% | 100% | 97% | 98% | 100% |
| 20250319 | 1,683 | 1,685 | 1,673 | 1,674 | 1,400 | -1 | 100% | 99% | 47% | ▼▼ | 100% | 101% | 97% | 98% | 100% |
| 20250321 | 1,674 | 1,675 | 1,670 | 1,673 | 3,300 | -1 | 100% | 100% | 236% | ▼▼▼ | 101% | 101% | 97% | 98% | 100% |
| 20250324 | 1,675 | 1,688 | 1,675 | 1,688 | 1,300 | 15 | 101% | 101% | 39% | ▲ | 100% | 99% | 96% | 99% | 101% |
| 20250325 | 1,688 | 1,688 | 1,688 | 1,688 | 1,000 | 0 | 100% | 100% | 77% | -- | 100% | 99% | 96% | 99% | 101% |
| 20250326 | 1,688 | 1,688 | 1,688 | 1,688 | 100 | 0 | 100% | 100% | 10% | -- | 101% | 100% | 95% | 99% | 101% |
| 20250327 | 1,675 | 1,685 | 1,675 | 1,685 | 200 | -3 | 100% | 101% | 200% | ▼ | 100% | 100% | 96% | 99% | 101% |
| 20250328 | 1,667 | 1,694 | 1,667 | 1,675 | 400 | -10 | 99% | 100% | 200% | ▼▼ | 100% | 98% | 95% | 99% | 100% |
| 20250331 | 1,675 | 1,675 | 1,667 | 1,674 | 700 | -1 | 100% | 100% | 175% | ▼▼▼ | 100% | 96% | 93% | 99% | 100% |
| 20250401 | 1,674 | 1,674 | 1,667 | 1,667 | 200 | -7 | 100% | 100% | 29% | ▼▼▼▼ | 100% | 94% | 94% | 98% | 100% |
| 20250402 | 1,666 | 1,667 | 1,666 | 1,666 | 800 | -1 | 100% | 100% | 400% | ▼▼▼▼▼ | 98% | 97% | 94% | 98% | 100% |
| 20250403 | 1,666 | 1,666 | 1,626 | 1,636 | 400 | -30 | 98% | 98% | 50% | ▼▼▼▼▼▼ | 98% | 99% | 96% | 96% | 100% |
| 20250404 | 1,630 | 1,630 | 1,556 | 1,600 | 1,500 | -36 | 98% | 98% | 375% | ▼▼▼▼▼▼▼ | 101% | 100% | 101% | 94% | 100% |
| 20250408 | 1,547 | 1,570 | 1,547 | 1,570 | 1,400 | -30 | 98% | 101% | 93% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 100% | 93% | 100% |
| 20250409 | 1,570 | 1,570 | 1,516 | 1,559 | 500 | -11 | 99% | 99% | 36% | ▼▼▼▼▼▼▼▼▼ | 101% | 100% | 98% | 92% | 100% |
| 20250410 | 1,599 | 1,640 | 1,598 | 1,618 | 1,900 | 59 | 104% | 101% | 380% | ▲ | 100% | 102% | 102% | 96% | 104% |
| 20250411 | 1,538 | 1,538 | 1,538 | 1,538 | 700 | -80 | 95% | 100% | 37% | ▼ | 101% | 102% | 102% | 91% | 100% |
| 20250414 | 1,538 | 1,553 | 1,538 | 1,553 | 400 | 15 | 101% | 101% | 57% | ▲ | 103% | 100% | 101% | 92% | 101% |
| 20250415 | 1,553 | 1,598 | 1,553 | 1,598 | 900 | 45 | 103% | 103% | 225% | ▲▲ | 100% | 100% | 100% | 95% | 104% |
| 20250416 | 1,562 | 1,562 | 1,562 | 1,562 | 100 | -36 | 98% | 100% | 11% | ▼ | 100% | 100% | 100% | 93% | 102% |
| 20250417 | 1,562 | 1,562 | 1,552 | 1,562 | 700 | 0 | 100% | 100% | 700% | -- | 100% | 100% | 101% | 93% | 102% |
| 20250418 | 1,556 | 1,562 | 1,552 | 1,556 | 1,000 | -6 | 100% | 100% | 143% | ▼ | 100% | 100% | 100% | 92% | 101% |
| 20250421 | 1,557 | 1,557 | 1,557 | 1,557 | 500 | 1 | 100% | 100% | 50% | ▲ | 100% | 98% | 100% | 92% | 101% |
| 20250422 | 1,561 | 1,561 | 1,560 | 1,560 | 500 | 3 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 100% | 92% | 101% |
| 20250423 | 1,561 | 1,562 | 1,561 | 1,561 | 500 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 99% | 100% | 92% | 101% |
| 20250424 | 1,563 | 1,564 | 1,556 | 1,556 | 900 | -5 | 100% | 100% | 180% | ▼ | 99% | 100% | 100% | 92% | 101% |
| 20250425 | 1,556 | 1,556 | 1,533 | 1,533 | 2,900 | -23 | 99% | 99% | 322% | ▼▼ | 98% | 101% | 101% | 92% | 100% |
| 20250428 | 1,550 | 1,551 | 1,502 | 1,515 | 3,100 | -18 | 99% | 98% | 107% | ▼▼▼ | 101% | 102% | 102% | 91% | 100% |
| 20250430 | 1,530 | 1,543 | 1,530 | 1,543 | 900 | 28 | 102% | 101% | 29% | ▲ | 101% | 101% | 101% | 93% | 102% |
| 20250501 | 1,543 | 1,555 | 1,533 | 1,555 | 500 | 12 | 101% | 101% | 56% | ▲▲ | 100% | 99% | 100% | 93% | 103% |
| 20250502 | 1,555 | 1,561 | 1,554 | 1,561 | 900 | 6 | 100% | 100% | 180% | ▲▲▲ | 100% | 99% | 100% | 95% | 103% |
| 20250507 | 1,559 | 1,565 | 1,559 | 1,565 | 800 | 4 | 100% | 100% | 89% | ▲▲▲▲ | 100% | 99% | 101% | 97% | 103% |
| 20250508 | 1,557 | 1,565 | 1,550 | 1,560 | 1,200 | -5 | 100% | 100% | 150% | ▼ | 99% | 99% | 100% | 96% | 103% |
| 20250509 | 1,561 | 1,585 | 1,544 | 1,546 | 2,800 | -14 | 99% | 99% | 233% | ▼▼ | 99% | 100% | 101% | 96% | 102% |
| 20250512 | 1,542 | 1,546 | 1,531 | 1,532 | 2,900 | -14 | 99% | 99% | 104% | ▼▼▼ | 100% | 101% | 102% | 95% | 101% |
| 20250513 | 1,533 | 1,538 | 1,533 | 1,536 | 1,100 | 4 | 100% | 100% | 38% | ▲ | 100% | 101% | 102% | 96% | 101% |
| 20250514 | 1,536 | 1,536 | 1,536 | 1,536 | 500 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 102% | 96% | 101% |
| 20250515 | 1,536 | 1,541 | 1,531 | 1,541 | 2,000 | 5 | 100% | 100% | 400% | ▲ | 100% | 101% | 102% | 96% | 102% |
| 20250516 | 1,541 | 1,541 | 1,531 | 1,540 | 600 | -1 | 100% | 100% | 30% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20250519 | 1,540 | 1,549 | 1,540 | 1,545 | 1,200 | 5 | 100% | 100% | 200% | ▲ | 101% | 100% | 101% | 99% | 102% |
| 20250520 | 1,545 | 1,558 | 1,545 | 1,558 | 400 | 13 | 101% | 101% | 33% | ▲▲ | 100% | 99% | 100% | 100% | 103% |
| 20250521 | 1,558 | 1,558 | 1,551 | 1,551 | 200 | -7 | 100% | 100% | 50% | ▼ | 100% | 99% | 100% | 99% | 102% |
| 20250522 | 1,551 | 1,552 | 1,551 | 1,552 | 500 | 1 | 100% | 100% | 250% | ▲ | 100% | 99% | 99% | 99% | 102% |
| 20250523 | 1,552 | 1,552 | 1,545 | 1,545 | 1,100 | -7 | 100% | 100% | 220% | ▼ | 99% | 99% | 0% | 99% | 102% |
| 20250526 | 1,545 | 1,559 | 1,536 | 1,536 | 1,600 | -9 | 99% | 99% | 145% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20250527 | 1,536 | 1,545 | 1,536 | 1,536 | 1,700 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 1,536 | 1,536 | 1,530 | 1,531 | 700 | -5 | 100% | 100% | 41% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20250529 | 1,531 | 1,535 | 1,530 | 1,534 | 1,600 | 3 | 100% | 100% | 229% | ▲ | 100% | 102% | 0% | 98% | 100% |
| 20250530 | 1,534 | 1,535 | 1,534 | 1,535 | 800 | 1 | 100% | 100% | 50% | ▲▲ | 100% | 101% | 0% | 98% | 100% |
| 20250602 | 1,534 | 1,534 | 1,532 | 1,534 | 1,000 | -1 | 100% | 100% | 125% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250603 | 1,532 | 1,538 | 1,532 | 1,538 | 900 | 4 | 100% | 100% | 90% | ▲ | 102% | 0% | 0% | 98% | 100% |
| 20250604 | 1,538 | 1,565 | 1,538 | 1,565 | 1,000 | 27 | 102% | 102% | 111% | ▲▲ | 99% | 0% | 0% | 100% | 102% |
| 20250605 | 1,560 | 1,560 | 1,531 | 1,549 | 1,100 | -16 | 99% | 99% | 110% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 1,538 | 1,538 | 1,538 | 1,538 | 100 | -11 | 99% | 100% | 9% | ▼▼ | % | % | % | 98% | 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 | 0 | 44,900 | 0 | 1,600 | 0 | 43,300 |
| 2025-05-23 | 0 | 42,200 | 0 | 1,600 | 0 | 40,600 |
| 2025-05-16 | 0 | 42,300 | 0 | 1,600 | 0 | 40,700 |
| 2025-05-09 | 0 | 40,700 | 0 | 1,500 | 0 | 39,200 |
| 2025-05-02 | 0 | 40,500 | 0 | 1,400 | 0 | 39,100 |
| 2025-04-25 | 0 | 38,500 | 0 | 1,200 | 0 | 37,300 |
| 2025-04-18 | 0 | 37,500 | 0 | 1,200 | 0 | 36,300 |
| 2025-04-11 | 0 | 37,000 | 0 | 1,200 | 0 | 35,800 |
| 2025-04-04 | 0 | 37,400 | 0 | 1,100 | 0 | 36,300 |
| 2025-03-28 | 0 | 36,600 | 0 | 1,400 | 0 | 35,200 |
| 2025-03-21 | 0 | 36,900 | 0 | 1,500 | 0 | 35,400 |
| 2025-03-14 | 0 | 33,900 | 0 | 1,100 | 0 | 32,800 |
| 2025-03-07 | 0 | 31,600 | 0 | 1,100 | 0 | 30,500 |
| 2025-02-28 | 0 | 30,500 | 0 | 1,300 | 0 | 29,200 |
| 2025-02-21 | 0 | 29,300 | 0 | 1,300 | 0 | 28,000 |
| 2025-02-14 | 0 | 27,700 | 0 | 1,300 | 0 | 26,400 |
| 2025-02-07 | 0 | 24,800 | 0 | 1,300 | 0 | 23,500 |
| 2025-01-31 | 0 | 24,500 | 0 | 1,300 | 0 | 23,200 |
| 2025-01-24 | 0 | 24,000 | 0 | 1,600 | 0 | 22,400 |
| 2025-01-17 | 0 | 24,800 | 0 | 1,700 | 0 | 23,100 |
| 2025-01-10 | 0 | 23,900 | 0 | 1,700 | 0 | 22,200 |
| 2024-12-27 | 0 | 23,100 | 0 | 1,700 | 0 | 21,400 |
| 2024-12-20 | 0 | 22,800 | 0 | 1,700 | 0 | 21,100 |
| 2024-12-13 | 0 | 22,000 | 0 | 1,600 | 0 | 20,400 |
| 2024-12-06 | 0 | 21,300 | 0 | 1,600 | 0 | 19,700 |
| 2024-11-29 | 0 | 22,700 | 0 | 2,900 | 0 | 19,800 |
| 2024-11-22 | 0 | 20,300 | 0 | 1,300 | 0 | 19,000 |
| 2024-11-15 | 0 | 19,800 | 0 | 1,200 | 0 | 18,600 |
| 2024-11-08 | 0 | 19,600 | 0 | 1,200 | 0 | 18,400 |
| 2024-11-01 | 0 | 19,100 | 0 | 1,200 | 0 | 17,900 |
| 2024-10-25 | 0 | 19,100 | 0 | 1,200 | 0 | 17,900 |
| 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 |
|---|---|---|---|
| 20250508 | 16:00 | タクミナ | 2025年3月期 決算短信〔日本基準〕（連結） |
| 20250131 | 16:00 | タクミナ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241203 | 16:00 | タクミナ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20241101 | 16:00 | タクミナ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | タクミナ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 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 | 2025-06-06 20:28:28 |
| 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 |