| 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 | 485 | 492 | 478 | 478 | 10,000 | -7 | 99% | 99% | 72% | ▼ | 102% | 100% | 94% | 98% | 103% |
| 20240726 | 478 | 489 | 478 | 486 | 5,300 | 8 | 102% | 102% | 53% | ▲ | 99% | 94% | 92% | 100% | 105% |
| 20240729 | 488 | 488 | 482 | 484 | 10,000 | -2 | 100% | 99% | 189% | ▼ | 96% | 93% | 92% | 99% | 104% |
| 20240730 | 484 | 485 | 466 | 466 | 71,200 | -18 | 96% | 96% | 712% | ▼ | 103% | 95% | 96% | 95% | 100% |
| 20240731 | 468 | 484 | 468 | 480 | 12,500 | 14 | 103% | 103% | 18% | ▲ | 99% | 96% | 96% | 98% | 103% |
| 20240801 | 467 | 470 | 456 | 460 | 23,400 | -20 | 96% | 99% | 187% | ▼ | 99% | 98% | 98% | 94% | 100% |
| 20240802 | 456 | 461 | 450 | 452 | 18,000 | -8 | 98% | 99% | 77% | ▼ | 98% | 98% | 99% | 93% | 100% |
| 20240805 | 450 | 450 | 405 | 439 | 30,300 | -13 | 97% | 98% | 168% | ▼ | 102% | 100% | 103% | 90% | 100% |
| 20240806 | 435 | 450 | 435 | 445 | 9,700 | 6 | 101% | 102% | 32% | ▲ | 100% | 100% | 100% | 91% | 101% |
| 20240807 | 445 | 447 | 435 | 446 | 10,300 | 1 | 100% | 100% | 106% | ▲ | 99% | 100% | 100% | 91% | 102% |
| 20240808 | 447 | 447 | 437 | 441 | 11,000 | -5 | 99% | 99% | 107% | ▼ | 98% | 100% | 101% | 90% | 100% |
| 20240809 | 442 | 446 | 428 | 431 | 16,700 | -10 | 98% | 98% | 152% | ▼▼ | 101% | 101% | 103% | 88% | 100% |
| 20240813 | 434 | 437 | 431 | 437 | 8,600 | 6 | 101% | 101% | 51% | ▲ | 101% | 101% | 101% | 90% | 101% |
| 20240814 | 441 | 445 | 437 | 445 | 4,700 | 8 | 102% | 101% | 55% | ▲▲ | 100% | 100% | 100% | 91% | 103% |
| 20240815 | 445 | 448 | 439 | 444 | 6,600 | -1 | 100% | 100% | 140% | ▼ | 98% | 100% | 100% | 91% | 103% |
| 20240816 | 445 | 446 | 436 | 438 | 12,600 | -6 | 99% | 98% | 191% | ▼▼ | 100% | 100% | 101% | 90% | 102% |
| 20240819 | 440 | 441 | 438 | 438 | 3,800 | 0 | 100% | 100% | 30% | -- | 100% | 99% | 100% | 90% | 102% |
| 20240820 | 446 | 446 | 439 | 444 | 4,200 | 6 | 101% | 100% | 111% | ▲ | 101% | 100% | 100% | 91% | 103% |
| 20240821 | 444 | 448 | 444 | 447 | 3,100 | 3 | 101% | 101% | 74% | ▲▲ | 99% | 99% | 100% | 92% | 104% |
| 20240822 | 446 | 446 | 440 | 442 | 6,000 | -5 | 99% | 99% | 194% | ▼ | 100% | 101% | 101% | 91% | 103% |
| 20240823 | 439 | 444 | 438 | 440 | 11,400 | -2 | 100% | 100% | 190% | ▼▼ | 100% | 101% | 100% | 91% | 102% |
| 20240826 | 442 | 442 | 438 | 440 | 30,700 | 0 | 100% | 100% | 269% | -- | 101% | 101% | 100% | 91% | 102% |
| 20240827 | 440 | 443 | 438 | 443 | 7,800 | 3 | 101% | 101% | 25% | ▲ | 100% | 100% | 99% | 92% | 103% |
| 20240828 | 443 | 443 | 438 | 442 | 8,200 | -1 | 100% | 100% | 105% | ▼ | 99% | 100% | 99% | 92% | 103% |
| 20240829 | 443 | 444 | 438 | 440 | 9,700 | -2 | 100% | 99% | 118% | ▼▼ | 101% | 101% | 100% | 96% | 102% |
| 20240830 | 442 | 445 | 441 | 445 | 12,300 | 5 | 101% | 101% | 127% | ▲ | 99% | 99% | 98% | 98% | 103% |
| 20240902 | 450 | 450 | 443 | 444 | 9,800 | -1 | 100% | 99% | 80% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20240903 | 446 | 447 | 442 | 445 | 7,700 | 1 | 100% | 100% | 79% | ▲ | 100% | 99% | 99% | 100% | 103% |
| 20240904 | 445 | 446 | 441 | 444 | 11,200 | -1 | 100% | 100% | 145% | ▼ | 100% | 99% | 99% | 99% | 103% |
| 20240905 | 444 | 446 | 443 | 446 | 7,700 | 2 | 100% | 100% | 69% | ▲ | 99% | 98% | 99% | 100% | 103% |
| 20240906 | 446 | 447 | 442 | 443 | 5,400 | -3 | 99% | 99% | 70% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20240909 | 441 | 443 | 437 | 442 | 12,500 | -1 | 100% | 100% | 231% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20240910 | 439 | 440 | 438 | 439 | 7,000 | -3 | 99% | 100% | 56% | ▼▼▼ | 99% | 100% | 98% | 98% | 100% |
| 20240911 | 440 | 442 | 435 | 435 | 9,500 | -4 | 99% | 99% | 136% | ▼▼▼▼ | 100% | 101% | 99% | 97% | 100% |
| 20240912 | 435 | 437 | 435 | 435 | 4,700 | 0 | 100% | 100% | 49% | -- | 101% | 101% | 99% | 97% | 100% |
| 20240913 | 435 | 439 | 435 | 439 | 6,700 | 4 | 101% | 101% | 143% | ▲ | 99% | 100% | 97% | 98% | 101% |
| 20240917 | 439 | 439 | 435 | 435 | 8,900 | -4 | 99% | 99% | 133% | ▼ | 100% | 100% | 98% | 97% | 100% |
| 20240918 | 437 | 439 | 435 | 439 | 5,900 | 4 | 101% | 100% | 66% | ▲ | 100% | 100% | 97% | 98% | 101% |
| 20240919 | 440 | 442 | 436 | 438 | 13,700 | -1 | 100% | 100% | 232% | ▼ | 100% | 101% | 97% | 98% | 101% |
| 20240920 | 437 | 440 | 437 | 439 | 9,900 | 1 | 100% | 100% | 72% | ▲ | 100% | 98% | 97% | 98% | 101% |
| 20240924 | 439 | 441 | 437 | 438 | 21,200 | -1 | 100% | 100% | 214% | ▼ | 100% | 98% | 97% | 98% | 101% |
| 20240925 | 437 | 441 | 436 | 439 | 21,200 | 1 | 100% | 100% | 100% | ▲ | 100% | 98% | 95% | 98% | 101% |
| 20240926 | 439 | 446 | 439 | 440 | 135,300 | 1 | 100% | 100% | 638% | ▲▲ | 99% | 99% | 96% | 99% | 101% |
| 20240927 | 431 | 431 | 423 | 426 | 44,700 | -14 | 97% | 99% | 33% | ▼ | 101% | 100% | 97% | 96% | 100% |
| 20240930 | 425 | 430 | 424 | 430 | 11,400 | 4 | 101% | 101% | 26% | ▲ | 100% | 99% | 96% | 96% | 101% |
| 20241001 | 430 | 431 | 427 | 429 | 5,500 | -1 | 100% | 100% | 48% | ▼ | 99% | 99% | 96% | 96% | 101% |
| 20241002 | 431 | 431 | 425 | 425 | 7,500 | -4 | 99% | 99% | 136% | ▼▼ | 100% | 100% | 97% | 95% | 100% |
| 20241003 | 425 | 427 | 425 | 427 | 4,500 | 2 | 100% | 100% | 60% | ▲ | 100% | 99% | 96% | 96% | 100% |
| 20241004 | 427 | 429 | 426 | 426 | 4,400 | -1 | 100% | 100% | 98% | ▼ | 100% | 97% | 96% | 96% | 100% |
| 20241007 | 427 | 427 | 425 | 425 | 5,600 | -1 | 100% | 100% | 127% | ▼▼ | 100% | 97% | 0% | 96% | 100% |
| 20241008 | 425 | 427 | 425 | 426 | 4,300 | 1 | 100% | 100% | 77% | ▲ | 99% | 96% | 0% | 96% | 100% |
| 20241009 | 425 | 426 | 422 | 422 | 14,800 | -4 | 99% | 99% | 344% | ▼ | 99% | 98% | 0% | 96% | 100% |
| 20241010 | 421 | 423 | 416 | 416 | 12,200 | -6 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 0% | 95% | 100% |
| 20241011 | 416 | 417 | 411 | 411 | 10,200 | -5 | 99% | 99% | 84% | ▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241015 | 411 | 412 | 410 | 410 | 11,500 | -1 | 100% | 100% | 113% | ▼▼▼▼ | 100% | 100% | 0% | 93% | 100% |
| 20241016 | 410 | 412 | 410 | 410 | 5,700 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 0% | 93% | 100% |
| 20241017 | 410 | 414 | 410 | 411 | 6,200 | 1 | 100% | 100% | 109% | ▲ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 414 | 415 | 405 | 412 | 24,100 | 1 | 100% | 100% | 389% | ▲▲ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 410 | 412 | 410 | 412 | 6,900 | 0 | 100% | 100% | 29% | -- | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 412 | 414 | 410 | 410 | 3,800 | -2 | 100% | 100% | 55% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 10,800 | 37,000 | 100 | 22,000 | 10,700 | 15,000 |
| 2024-10-11 | 3,000 | 38,100 | 100 | 23,600 | 2,900 | 14,500 |
| 2024-10-04 | 10,300 | 39,300 | 100 | 25,300 | 10,200 | 14,000 |
| 2024-09-27 | 14,000 | 40,100 | 500 | 25,600 | 13,500 | 14,500 |
| 2024-09-20 | 25,600 | 43,500 | 20,300 | 25,200 | 5,300 | 18,300 |
| 2024-09-13 | 22,900 | 44,400 | 20,300 | 25,900 | 2,600 | 18,500 |
| 2024-09-06 | 21,200 | 43,600 | 20,400 | 25,700 | 800 | 17,900 |
| 2024-08-30 | 19,900 | 46,900 | 19,500 | 25,500 | 400 | 21,400 |
| 2024-08-23 | 900 | 45,200 | 200 | 24,400 | 700 | 20,800 |
| 2024-08-16 | 800 | 44,800 | 0 | 23,500 | 800 | 21,300 |
| 2024-08-09 | 900 | 39,600 | 0 | 22,000 | 900 | 17,600 |
| 2024-08-02 | 1,500 | 43,800 | 0 | 19,300 | 1,500 | 24,500 |
| 2024-07-26 | 3,500 | 49,900 | 0 | 19,400 | 3,500 | 30,500 |
| 2024-07-19 | 3,000 | 56,800 | 0 | 25,200 | 3,000 | 31,600 |
| 2024-07-12 | 2,500 | 65,100 | 0 | 24,600 | 2,500 | 40,500 |
| 2024-07-05 | 3,600 | 63,400 | 0 | 25,400 | 3,600 | 38,000 |
| 2024-06-28 | 3,500 | 64,100 | 0 | 25,700 | 3,500 | 38,400 |
| 2024-06-21 | 2,900 | 60,200 | 0 | 26,500 | 2,900 | 33,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 10:00 | タカキタ | 業績予想の修正に関するお知らせ |
| 20240731 | 15:30 | タカキタ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 16:30 | タカキタ | 株式報酬型ストックオプション（新株予約権）発行内容確定のお知らせ |
| 20240626 | 13:00 | タカキタ | 株式報酬型ストックオプション（新株予約権）の付与に関するお知らせ |
| 20240517 | 13:00 | タカキタ | 第三者割当による自己株式処分の払込完了に関するお知らせ |
| 20240430 | 14:40 | タカキタ | 定款一部変更に関するお知らせ |
| 20240430 | 14:40 | タカキタ | 第三者割当による自己株式の処分に関するお知らせ |
| 20240430 | 14:40 | タカキタ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240416 | 14:30 | タカキタ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240215 | 17:00 | タカキタ | 代表取締役の異動に関するお知らせ |
| 20240131 | 15:30 | タカキタ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6325 | 1 | 株式会社タカキタ – 農業機械の製造・販売 | 2024-10-23 05:22:11 |
| 6325 | 2 | 株主総会 – 株式会社タカキタ | 2024-09-28 02:30:58 |
| 6325 | 2 | - YouTube | 2024-09-27 14:30:05 |
| 6325 | 2 | 個人投資家様向け 会社説明会資料 – 株式会社タカキタ | 2024-09-18 19:31:11 |
| 6325 | 2 | - YouTube | 2024-07-10 23:29:16 |
| 6325 | 2 | IR情報 – 株式会社タカキタ | 2024-06-26 18:31:09 |
| 6325 | 2 | IR情報 | 2024-06-26 16:20:34 |
| 6325 | 2 | IR情報 | 2024-06-26 16:20:32 |
| 6325 | 2 | IR情報 | 2024-06-26 16:20:30 |
| 6325 | 2 | IR情報 | 2024-06-26 16:20:28 |