| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 367 | 369 | 363 | 367 | 11,400 | 5 | 101% | 100% | 79% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20250121 | 366 | 366 | 364 | 366 | 2,800 | -1 | 100% | 100% | 25% | ▼ | 100% | 102% | 105% | 97% | 102% |
| 20250122 | 366 | 369 | 364 | 367 | 5,300 | 1 | 100% | 100% | 189% | ▲ | 101% | 102% | 105% | 98% | 102% |
| 20250123 | 367 | 370 | 364 | 369 | 8,000 | 2 | 101% | 101% | 151% | ▲▲ | 100% | 99% | 105% | 98% | 103% |
| 20250124 | 369 | 370 | 366 | 370 | 9,300 | 1 | 100% | 100% | 116% | ▲▲▲ | 100% | 98% | 104% | 98% | 103% |
| 20250127 | 372 | 373 | 370 | 373 | 9,000 | 3 | 101% | 100% | 97% | ▲▲▲▲ | 100% | 98% | 103% | 99% | 104% |
| 20250128 | 373 | 374 | 370 | 373 | 14,800 | 0 | 100% | 100% | 164% | -- | 98% | 98% | 103% | 99% | 103% |
| 20250129 | 373 | 375 | 366 | 366 | 18,800 | -7 | 98% | 98% | 127% | ▼ | 98% | 100% | 105% | 97% | 101% |
| 20250130 | 366 | 372 | 360 | 360 | 131,000 | -6 | 98% | 98% | 697% | ▼▼ | 101% | 102% | 104% | 96% | 100% |
| 20250131 | 362 | 369 | 360 | 364 | 34,700 | 4 | 101% | 101% | 26% | ▲ | 99% | 101% | 104% | 97% | 101% |
| 20250203 | 364 | 364 | 358 | 360 | 19,200 | -4 | 99% | 99% | 55% | ▼ | 100% | 102% | 104% | 96% | 100% |
| 20250204 | 363 | 368 | 360 | 364 | 9,600 | 4 | 101% | 100% | 50% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20250205 | 367 | 367 | 362 | 366 | 8,900 | 2 | 101% | 100% | 93% | ▲▲ | 102% | 105% | 104% | 98% | 102% |
| 20250206 | 363 | 369 | 361 | 369 | 9,400 | 3 | 101% | 102% | 106% | ▲▲▲ | 100% | 105% | 102% | 99% | 103% |
| 20250207 | 369 | 369 | 365 | 369 | 12,000 | 0 | 100% | 100% | 128% | -- | 101% | 105% | 102% | 99% | 103% |
| 20250210 | 369 | 374 | 367 | 372 | 21,100 | 3 | 101% | 101% | 176% | ▲ | 100% | 101% | 101% | 100% | 103% |
| 20250212 | 374 | 376 | 371 | 375 | 19,700 | 3 | 101% | 100% | 93% | ▲▲ | 101% | 101% | 100% | 100% | 104% |
| 20250213 | 375 | 380 | 375 | 380 | 29,000 | 5 | 101% | 101% | 147% | ▲▲▲ | 102% | 99% | 99% | 100% | 106% |
| 20250214 | 380 | 386 | 379 | 386 | 42,100 | 6 | 102% | 102% | 145% | ▲▲▲▲ | 97% | 97% | 97% | 100% | 107% |
| 20250217 | 387 | 389 | 377 | 377 | 36,400 | -9 | 98% | 97% | 86% | ▼ | 99% | 99% | 99% | 98% | 105% |
| 20250218 | 379 | 380 | 372 | 376 | 22,500 | -1 | 100% | 99% | 62% | ▼▼ | 100% | 100% | 101% | 97% | 104% |
| 20250219 | 377 | 379 | 375 | 377 | 9,900 | 1 | 100% | 100% | 44% | ▲ | 99% | 100% | 101% | 98% | 105% |
| 20250220 | 377 | 381 | 370 | 375 | 14,500 | -2 | 99% | 99% | 146% | ▼ | 100% | 99% | 100% | 97% | 104% |
| 20250225 | 378 | 378 | 373 | 377 | 7,600 | 2 | 101% | 100% | 52% | ▲ | 101% | 100% | 102% | 98% | 105% |
| 20250226 | 375 | 377 | 370 | 377 | 7,800 | 0 | 100% | 101% | 103% | -- | 100% | 99% | 102% | 98% | 105% |
| 20250227 | 377 | 378 | 375 | 377 | 3,200 | 0 | 100% | 100% | 41% | -- | 100% | 100% | 102% | 98% | 105% |
| 20250228 | 377 | 377 | 374 | 376 | 8,200 | -1 | 100% | 100% | 256% | ▼ | 99% | 99% | 101% | 97% | 104% |
| 20250303 | 378 | 378 | 374 | 376 | 10,100 | 0 | 100% | 99% | 123% | -- | 100% | 100% | 102% | 97% | 104% |
| 20250304 | 376 | 377 | 373 | 375 | 6,500 | -1 | 100% | 100% | 64% | ▼ | 100% | 100% | 102% | 97% | 104% |
| 20250305 | 375 | 376 | 373 | 375 | 6,000 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 102% | 97% | 104% |
| 20250306 | 376 | 377 | 374 | 376 | 9,200 | 1 | 100% | 100% | 153% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20250307 | 376 | 377 | 370 | 372 | 22,900 | -4 | 99% | 99% | 249% | ▼ | 100% | 99% | 102% | 96% | 102% |
| 20250310 | 377 | 377 | 372 | 376 | 9,400 | 4 | 101% | 100% | 41% | ▲ | 101% | 101% | 103% | 97% | 102% |
| 20250311 | 373 | 376 | 373 | 376 | 6,400 | 0 | 100% | 101% | 68% | -- | 100% | 100% | 102% | 97% | 102% |
| 20250312 | 376 | 376 | 371 | 376 | 11,900 | 0 | 100% | 100% | 186% | -- | 99% | 100% | 100% | 97% | 101% |
| 20250313 | 377 | 377 | 375 | 375 | 14,000 | -1 | 100% | 99% | 118% | ▼ | 101% | 102% | 100% | 97% | 101% |
| 20250314 | 373 | 376 | 373 | 375 | 5,200 | 0 | 100% | 101% | 37% | -- | 100% | 101% | 99% | 97% | 101% |
| 20250317 | 375 | 378 | 375 | 375 | 8,500 | 0 | 100% | 100% | 163% | -- | 100% | 101% | 99% | 97% | 101% |
| 20250318 | 376 | 378 | 375 | 377 | 5,300 | 2 | 101% | 100% | 62% | ▲ | 99% | 101% | 97% | 100% | 101% |
| 20250319 | 378 | 378 | 375 | 375 | 17,700 | -2 | 99% | 99% | 334% | ▼ | 101% | 102% | 98% | 99% | 101% |
| 20250321 | 376 | 381 | 376 | 379 | 15,800 | 4 | 101% | 101% | 89% | ▲ | 99% | 101% | 96% | 100% | 102% |
| 20250324 | 381 | 381 | 378 | 378 | 6,700 | -1 | 100% | 99% | 42% | ▼ | 100% | 99% | 96% | 100% | 102% |
| 20250325 | 381 | 386 | 378 | 380 | 18,400 | 2 | 101% | 100% | 275% | ▲ | 101% | 97% | 97% | 100% | 102% |
| 20250326 | 380 | 385 | 380 | 382 | 8,600 | 2 | 101% | 101% | 47% | ▲▲ | 99% | 97% | 95% | 100% | 103% |
| 20250327 | 385 | 387 | 382 | 383 | 8,800 | 1 | 100% | 99% | 102% | ▲▲▲ | 99% | 98% | 97% | 100% | 103% |
| 20250328 | 380 | 380 | 375 | 376 | 14,200 | -7 | 98% | 99% | 161% | ▼ | 97% | 97% | 97% | 98% | 101% |
| 20250331 | 379 | 379 | 361 | 369 | 39,100 | -7 | 98% | 97% | 275% | ▼▼ | 99% | 95% | 99% | 96% | 100% |
| 20250401 | 372 | 373 | 370 | 370 | 4,000 | 1 | 100% | 99% | 10% | ▲ | 100% | 95% | 98% | 97% | 100% |
| 20250402 | 373 | 373 | 368 | 372 | 7,100 | 2 | 101% | 100% | 178% | ▲▲ | 100% | 98% | 99% | 97% | 101% |
| 20250403 | 366 | 384 | 364 | 366 | 20,000 | -6 | 98% | 100% | 282% | ▼ | 97% | 99% | 0% | 96% | 100% |
| 20250404 | 362 | 365 | 351 | 351 | 32,800 | -15 | 96% | 97% | 164% | ▼▼ | 99% | 100% | 0% | 92% | 100% |
| 20250408 | 358 | 362 | 354 | 354 | 9,500 | 3 | 101% | 99% | 29% | ▲ | 98% | 102% | 0% | 92% | 101% |
| 20250409 | 358 | 360 | 348 | 350 | 14,800 | -4 | 99% | 98% | 156% | ▼ | 100% | 101% | 0% | 91% | 100% |
| 20250410 | 359 | 363 | 359 | 360 | 8,100 | 10 | 103% | 100% | 55% | ▲ | 101% | 103% | 0% | 94% | 103% |
| 20250411 | 356 | 361 | 353 | 359 | 4,600 | -1 | 100% | 101% | 57% | ▼ | 99% | 102% | 0% | 94% | 103% |
| 20250414 | 360 | 382 | 356 | 358 | 66,200 | -1 | 100% | 99% | 1439% | ▼▼ | 101% | 101% | 0% | 93% | 102% |
| 20250415 | 360 | 370 | 360 | 364 | 12,200 | 6 | 102% | 101% | 18% | ▲ | 99% | 0% | 0% | 95% | 104% |
| 20250416 | 366 | 366 | 360 | 362 | 6,300 | -2 | 99% | 99% | 52% | ▼ | 101% | 0% | 0% | 95% | 103% |
| 20250417 | 365 | 368 | 363 | 367 | 2,400 | 5 | 101% | 101% | 38% | ▲ | 98% | 0% | 0% | 96% | 105% |
| 20250418 | 371 | 371 | 362 | 362 | 9,500 | -5 | 99% | 98% | 396% | ▼ | % | % | % | 95% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 200 | 62,600 | 0 | 27,200 | 200 | 35,400 |
| 2025-04-04 | 500 | 62,300 | 0 | 29,300 | 500 | 33,000 |
| 2025-03-28 | 1,900 | 71,200 | 0 | 30,500 | 1,900 | 40,700 |
| 2025-03-21 | 2,500 | 78,000 | 0 | 28,400 | 2,500 | 49,600 |
| 2025-03-14 | 800 | 87,900 | 0 | 28,500 | 800 | 59,400 |
| 2025-03-07 | 900 | 95,200 | 0 | 27,400 | 900 | 67,800 |
| 2025-02-28 | 1,600 | 115,300 | 0 | 28,700 | 1,600 | 86,600 |
| 2025-02-21 | 900 | 120,100 | 0 | 29,400 | 900 | 90,700 |
| 2025-02-14 | 2,500 | 138,500 | 0 | 27,200 | 2,500 | 111,300 |
| 2025-02-07 | 700 | 126,300 | 0 | 27,600 | 700 | 98,700 |
| 2025-01-31 | 2,100 | 134,500 | 0 | 26,900 | 2,100 | 107,600 |
| 2025-01-24 | 600 | 100,700 | 0 | 21,600 | 600 | 79,100 |
| 2025-01-17 | 1,900 | 101,500 | 0 | 20,000 | 1,900 | 81,500 |
| 2025-01-10 | 1,600 | 94,700 | 0 | 19,200 | 1,600 | 75,500 |
| 2024-12-27 | 2,700 | 94,300 | 0 | 17,700 | 2,700 | 76,600 |
| 2024-12-20 | 5,500 | 71,600 | 0 | 18,100 | 5,500 | 53,500 |
| 2024-12-13 | 4,900 | 63,400 | 0 | 20,000 | 4,900 | 43,400 |
| 2024-12-06 | 4,300 | 41,700 | 0 | 19,300 | 4,300 | 22,400 |
| 2024-11-29 | 4,600 | 40,900 | 0 | 19,800 | 4,600 | 21,100 |
| 2024-11-22 | 5,800 | 37,700 | 0 | 19,700 | 5,800 | 18,000 |
| 2024-11-15 | 4,900 | 36,900 | 0 | 19,700 | 4,900 | 17,200 |
| 2024-11-08 | 4,500 | 37,500 | 0 | 19,500 | 4,500 | 18,000 |
| 2024-11-01 | 4,400 | 40,200 | 0 | 19,700 | 4,400 | 20,500 |
| 2024-10-25 | 4,100 | 34,400 | 100 | 19,300 | 4,000 | 15,100 |
| 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 |
|---|---|---|---|
| 20250131 | 13:00 | タカキタ | 業績予想の修正に関するお知らせ |
| 20250131 | 15:30 | タカキタ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241203 | 17:10 | タカキタ | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20241031 | 13:00 | タカキタ | 業績予想の修正に関するお知らせ |
| 20241031 | 14:40 | タカキタ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 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 | 2025-04-19 08:22:03 |
| 6325 | 2 | 個人投資家様向け会社説明会資料を掲載しました。 | 2025-02-14 20:34:11 |
| 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 |