| 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 | 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% | 97% | 96% | 100% |
| 20241004 | 427 | 429 | 426 | 426 | 4,400 | -1 | 100% | 100% | 98% | ▼ | 100% | 97% | 97% | 96% | 100% |
| 20241007 | 427 | 427 | 425 | 425 | 5,600 | -1 | 100% | 100% | 127% | ▼▼ | 100% | 97% | 97% | 96% | 100% |
| 20241008 | 425 | 427 | 425 | 426 | 4,300 | 1 | 100% | 100% | 77% | ▲ | 99% | 96% | 97% | 96% | 100% |
| 20241009 | 425 | 426 | 422 | 422 | 14,800 | -4 | 99% | 99% | 344% | ▼ | 99% | 98% | 96% | 96% | 100% |
| 20241010 | 421 | 423 | 416 | 416 | 12,200 | -6 | 99% | 99% | 82% | ▼▼ | 99% | 99% | 97% | 95% | 100% |
| 20241011 | 416 | 417 | 411 | 411 | 10,200 | -5 | 99% | 99% | 84% | ▼▼▼ | 100% | 100% | 98% | 93% | 100% |
| 20241015 | 411 | 412 | 410 | 410 | 11,500 | -1 | 100% | 100% | 113% | ▼▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241016 | 410 | 412 | 410 | 410 | 5,700 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 99% | 93% | 100% |
| 20241017 | 410 | 414 | 410 | 411 | 6,200 | 1 | 100% | 100% | 109% | ▲ | 100% | 100% | 97% | 93% | 100% |
| 20241018 | 414 | 415 | 405 | 412 | 24,100 | 1 | 100% | 100% | 389% | ▲▲ | 100% | 100% | 98% | 94% | 100% |
| 20241021 | 410 | 412 | 410 | 412 | 6,900 | 0 | 100% | 100% | 29% | -- | 100% | 98% | 97% | 94% | 100% |
| 20241022 | 412 | 414 | 410 | 410 | 3,800 | -2 | 100% | 100% | 55% | ▼ | 101% | 98% | 97% | 93% | 100% |
| 20241023 | 411 | 415 | 411 | 414 | 8,700 | 4 | 101% | 101% | 229% | ▲ | 100% | 97% | 97% | 94% | 101% |
| 20241024 | 412 | 413 | 410 | 411 | 6,600 | -3 | 99% | 100% | 76% | ▼ | 99% | 99% | 98% | 93% | 100% |
| 20241025 | 410 | 410 | 404 | 404 | 10,900 | -7 | 98% | 99% | 165% | ▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241028 | 404 | 405 | 400 | 402 | 11,900 | -2 | 100% | 100% | 109% | ▼▼▼ | 100% | 100% | 99% | 93% | 100% |
| 20241029 | 402 | 402 | 400 | 400 | 12,600 | -2 | 100% | 100% | 106% | ▼▼▼▼ | 98% | 99% | 99% | 93% | 100% |
| 20241030 | 400 | 401 | 392 | 392 | 77,200 | -8 | 98% | 98% | 613% | ▼▼▼▼▼ | 103% | 101% | 101% | 92% | 100% |
| 20241031 | 393 | 404 | 389 | 404 | 33,900 | 12 | 103% | 103% | 44% | ▲ | 99% | 99% | 98% | 95% | 103% |
| 20241101 | 405 | 405 | 396 | 400 | 14,300 | -4 | 99% | 99% | 42% | ▼ | 99% | 100% | 99% | 94% | 102% |
| 20241105 | 400 | 400 | 393 | 395 | 7,100 | -5 | 99% | 99% | 50% | ▼▼ | 99% | 101% | 100% | 93% | 101% |
| 20241106 | 395 | 400 | 393 | 393 | 5,600 | -2 | 99% | 99% | 79% | ▼▼▼ | 101% | 101% | 99% | 92% | 100% |
| 20241107 | 395 | 399 | 395 | 397 | 3,300 | 4 | 101% | 101% | 59% | ▲ | 101% | 100% | 99% | 94% | 101% |
| 20241108 | 397 | 400 | 397 | 400 | 1,800 | 3 | 101% | 101% | 55% | ▲▲ | 99% | 99% | 98% | 96% | 102% |
| 20241111 | 399 | 399 | 397 | 397 | 2,800 | -3 | 99% | 99% | 156% | ▼ | 101% | 99% | 100% | 96% | 101% |
| 20241112 | 398 | 400 | 398 | 400 | 2,000 | 3 | 101% | 101% | 71% | ▲ | 99% | 98% | 99% | 97% | 102% |
| 20241113 | 400 | 400 | 397 | 397 | 2,700 | -3 | 99% | 99% | 135% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241114 | 396 | 399 | 395 | 395 | 5,500 | -2 | 99% | 100% | 204% | ▼▼ | 100% | 100% | 101% | 95% | 101% |
| 20241115 | 395 | 396 | 391 | 394 | 9,300 | -1 | 100% | 100% | 169% | ▼▼▼ | 99% | 99% | 101% | 95% | 101% |
| 20241118 | 394 | 394 | 389 | 390 | 13,300 | -4 | 99% | 99% | 143% | ▼▼▼▼ | 99% | 101% | 102% | 94% | 100% |
| 20241119 | 390 | 391 | 385 | 388 | 20,000 | -2 | 99% | 99% | 150% | ▼▼▼▼▼ | 102% | 101% | 102% | 94% | 100% |
| 20241120 | 388 | 395 | 388 | 395 | 8,000 | 7 | 102% | 102% | 40% | ▲ | 100% | 99% | 101% | 95% | 102% |
| 20241121 | 393 | 394 | 391 | 392 | 1,600 | -3 | 99% | 100% | 20% | ▼ | 99% | 99% | 101% | 95% | 101% |
| 20241122 | 393 | 393 | 390 | 390 | 3,200 | -2 | 99% | 99% | 200% | ▼▼ | 101% | 99% | 102% | 97% | 101% |
| 20241125 | 391 | 393 | 390 | 393 | 4,500 | 3 | 101% | 101% | 141% | ▲ | 100% | 100% | 99% | 97% | 101% |
| 20241126 | 390 | 393 | 390 | 390 | 5,200 | -3 | 99% | 100% | 116% | ▼ | 98% | 99% | 97% | 97% | 101% |
| 20241127 | 393 | 393 | 386 | 387 | 8,000 | -3 | 99% | 98% | 154% | ▼▼ | 101% | 101% | 98% | 96% | 100% |
| 20241128 | 387 | 389 | 386 | 389 | 7,100 | 2 | 101% | 101% | 89% | ▲ | 99% | 101% | 97% | 96% | 101% |
| 20241129 | 389 | 390 | 385 | 387 | 10,300 | -2 | 99% | 99% | 145% | ▼ | 101% | 102% | 97% | 97% | 100% |
| 20241202 | 387 | 389 | 387 | 389 | 5,800 | 2 | 101% | 101% | 56% | ▲ | 99% | 102% | 96% | 97% | 101% |
| 20241203 | 390 | 391 | 386 | 388 | 18,100 | -1 | 100% | 99% | 312% | ▼ | 100% | 101% | 95% | 97% | 100% |
| 20241204 | 392 | 399 | 392 | 392 | 33,700 | 4 | 101% | 100% | 186% | ▲ | 99% | 98% | 94% | 98% | 101% |
| 20241205 | 397 | 397 | 392 | 393 | 7,400 | 1 | 100% | 99% | 22% | ▲▲ | 100% | 97% | 94% | 98% | 102% |
| 20241206 | 393 | 395 | 392 | 393 | 7,100 | 0 | 100% | 100% | 96% | -- | 101% | 96% | 0% | 98% | 102% |
| 20241209 | 394 | 397 | 387 | 397 | 17,600 | 4 | 101% | 101% | 248% | ▲ | 98% | 95% | 0% | 99% | 103% |
| 20241210 | 397 | 397 | 384 | 388 | 49,300 | -9 | 98% | 98% | 280% | ▼ | 99% | 97% | 0% | 98% | 100% |
| 20241211 | 388 | 389 | 380 | 383 | 36,100 | -5 | 99% | 99% | 73% | ▼▼ | 99% | 97% | 0% | 96% | 100% |
| 20241212 | 383 | 386 | 378 | 380 | 34,500 | -3 | 99% | 99% | 96% | ▼▼▼ | 99% | 98% | 0% | 96% | 100% |
| 20241213 | 381 | 382 | 374 | 378 | 40,400 | -2 | 99% | 99% | 117% | ▼▼▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241216 | 378 | 378 | 374 | 377 | 21,300 | -1 | 100% | 100% | 53% | ▼▼▼▼▼ | 99% | 97% | 0% | 95% | 100% |
| 20241217 | 378 | 378 | 372 | 373 | 32,500 | -4 | 99% | 99% | 153% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 373 | 382 | 368 | 372 | 50,400 | -1 | 100% | 100% | 155% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 368 | 373 | 367 | 373 | 9,900 | 1 | 100% | 101% | 20% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 367 | 372 | 367 | 368 | 12,700 | -5 | 99% | 100% | 128% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 14:28:28 |
| 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 |