| 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 | 1,151 | 1,158 | 1,130 | 1,135 | 216,100 | -40 | 97% | 99% | 146% | ▼▼ | 100% | 99% | 87% | 91% | 101% |
| 20240726 | 1,146 | 1,158 | 1,138 | 1,144 | 235,400 | 9 | 101% | 100% | 109% | ▲ | 99% | 94% | 87% | 91% | 101% |
| 20240729 | 1,147 | 1,170 | 1,135 | 1,140 | 304,100 | -4 | 100% | 99% | 129% | ▼ | 97% | 86% | 87% | 91% | 101% |
| 20240730 | 1,150 | 1,150 | 1,111 | 1,116 | 315,600 | -24 | 98% | 97% | 104% | ▼▼ | 102% | 83% | 91% | 89% | 100% |
| 20240731 | 1,104 | 1,134 | 1,094 | 1,130 | 419,000 | 14 | 101% | 102% | 133% | ▲ | 97% | 85% | 90% | 90% | 101% |
| 20240801 | 1,108 | 1,108 | 1,067 | 1,076 | 357,300 | -54 | 95% | 97% | 85% | ▼ | 98% | 92% | 98% | 86% | 100% |
| 20240802 | 1,016 | 1,023 | 992 | 995 | 388,600 | -81 | 92% | 98% | 109% | ▼▼ | 95% | 105% | 111% | 80% | 100% |
| 20240805 | 893 | 894 | 845 | 845 | 405,900 | -150 | 85% | 95% | 104% | ▼▼▼ | 97% | 103% | 104% | 68% | 100% |
| 20240806 | 950 | 951 | 892 | 919 | 521,000 | 74 | 109% | 97% | 128% | ▲ | 105% | 109% | 110% | 73% | 109% |
| 20240807 | 894 | 970 | 883 | 939 | 291,300 | 20 | 102% | 105% | 56% | ▲▲ | 97% | 103% | 105% | 75% | 111% |
| 20240808 | 938 | 963 | 910 | 914 | 273,900 | -24 | 97% | 97% | 94% | ▼ | 100% | 106% | 104% | 73% | 108% |
| 20240809 | 944 | 962 | 922 | 940 | 364,300 | 26 | 103% | 100% | 133% | ▲ | 102% | 105% | 103% | 75% | 111% |
| 20240813 | 952 | 979 | 932 | 974 | 536,000 | 34 | 104% | 102% | 147% | ▲▲ | 99% | 102% | 101% | 78% | 115% |
| 20240814 | 974 | 976 | 956 | 967 | 370,500 | -7 | 99% | 99% | 69% | ▼ | 100% | 102% | 102% | 77% | 114% |
| 20240815 | 968 | 987 | 963 | 965 | 197,000 | -2 | 100% | 100% | 53% | ▼▼ | 101% | 99% | 99% | 77% | 114% |
| 20240816 | 993 | 1,009 | 985 | 1,000 | 216,200 | 35 | 104% | 101% | 110% | ▲ | 98% | 99% | 99% | 82% | 118% |
| 20240819 | 995 | 1,002 | 976 | 978 | 294,100 | -22 | 98% | 98% | 136% | ▼ | 100% | 100% | 99% | 82% | 116% |
| 20240820 | 987 | 1,000 | 985 | 991 | 208,200 | 13 | 101% | 100% | 71% | ▲ | 100% | 100% | 95% | 83% | 117% |
| 20240821 | 984 | 992 | 977 | 986 | 211,100 | -5 | 99% | 100% | 101% | ▼ | 100% | 100% | 95% | 84% | 117% |
| 20240822 | 986 | 989 | 972 | 983 | 149,500 | -3 | 100% | 100% | 71% | ▼▼ | 100% | 98% | 96% | 86% | 116% |
| 20240823 | 986 | 992 | 976 | 985 | 120,400 | 2 | 100% | 100% | 81% | ▲ | 99% | 99% | 96% | 86% | 117% |
| 20240826 | 987 | 992 | 978 | 978 | 176,500 | -7 | 99% | 99% | 147% | ▼ | 100% | 101% | 98% | 86% | 116% |
| 20240827 | 978 | 987 | 969 | 981 | 143,600 | 4 | 100% | 100% | 81% | ▲ | 99% | 101% | 100% | 87% | 116% |
| 20240828 | 976 | 976 | 955 | 965 | 155,900 | -17 | 98% | 99% | 109% | ▼ | 100% | 102% | 103% | 85% | 114% |
| 20240829 | 962 | 969 | 956 | 961 | 151,800 | -4 | 100% | 100% | 97% | ▼▼ | 102% | 96% | 103% | 89% | 114% |
| 20240830 | 965 | 980 | 961 | 980 | 148,500 | 19 | 102% | 102% | 98% | ▲ | 99% | 93% | 100% | 98% | 116% |
| 20240902 | 991 | 991 | 973 | 984 | 135,300 | 4 | 100% | 99% | 91% | ▲▲ | 99% | 94% | 100% | 98% | 117% |
| 20240903 | 990 | 998 | 977 | 980 | 215,000 | -5 | 100% | 99% | 159% | ▼ | 97% | 98% | 104% | 98% | 107% |
| 20240904 | 950 | 952 | 923 | 925 | 224,800 | -55 | 94% | 97% | 105% | ▼▼ | 101% | 102% | 108% | 93% | 101% |
| 20240905 | 915 | 938 | 904 | 920 | 190,800 | -6 | 99% | 101% | 85% | ▼▼▼ | 100% | 101% | 108% | 92% | 101% |
| 20240906 | 923 | 933 | 919 | 925 | 265,100 | 5 | 101% | 100% | 139% | ▲ | 102% | 102% | 110% | 93% | 101% |
| 20240909 | 910 | 929 | 898 | 928 | 298,000 | 3 | 100% | 102% | 112% | ▲▲ | 100% | 97% | 107% | 93% | 101% |
| 20240910 | 934 | 937 | 922 | 934 | 296,500 | 6 | 101% | 100% | 99% | ▲▲▲ | 100% | 101% | 109% | 93% | 102% |
| 20240911 | 920 | 938 | 908 | 918 | 256,000 | -15 | 98% | 100% | 86% | ▼ | 100% | 100% | 107% | 92% | 100% |
| 20240912 | 933 | 936 | 920 | 930 | 268,300 | 12 | 101% | 100% | 105% | ▲ | 99% | 103% | 109% | 93% | 101% |
| 20240913 | 915 | 922 | 904 | 905 | 465,300 | -25 | 97% | 99% | 173% | ▼ | 99% | 103% | 109% | 91% | 100% |
| 20240917 | 916 | 928 | 896 | 910 | 523,400 | 4 | 100% | 99% | 112% | ▲ | 101% | 104% | 109% | 92% | 100% |
| 20240918 | 919 | 933 | 912 | 933 | 310,400 | 23 | 103% | 101% | 59% | ▲▲ | 98% | 102% | 105% | 95% | 103% |
| 20240919 | 954 | 958 | 937 | 937 | 265,000 | 4 | 100% | 98% | 85% | ▲▲▲ | 98% | 103% | 104% | 95% | 104% |
| 20240920 | 960 | 960 | 941 | 943 | 291,700 | 6 | 101% | 98% | 110% | ▲▲▲▲ | 100% | 104% | 102% | 96% | 104% |
| 20240924 | 951 | 954 | 943 | 946 | 209,500 | 3 | 100% | 100% | 72% | ▲▲▲▲▲ | 101% | 102% | 102% | 96% | 105% |
| 20240925 | 946 | 963 | 945 | 955 | 229,400 | 9 | 101% | 101% | 109% | ▲▲▲▲▲▲ | 101% | 101% | 101% | 97% | 105% |
| 20240926 | 963 | 973 | 952 | 972 | 343,100 | 17 | 102% | 101% | 150% | ▲▲▲▲▲▲▲ | 101% | 100% | 99% | 99% | 107% |
| 20240927 | 981 | 997 | 973 | 993 | 262,400 | 21 | 102% | 101% | 76% | ▲▲▲▲▲▲▲▲ | 101% | 103% | 102% | 100% | 110% |
| 20240930 | 948 | 965 | 947 | 955 | 275,700 | -37 | 96% | 101% | 105% | ▼ | 102% | 105% | 101% | 96% | 106% |
| 20241001 | 950 | 974 | 950 | 970 | 230,600 | 14 | 101% | 102% | 84% | ▲ | 100% | 104% | 100% | 98% | 107% |
| 20241002 | 960 | 981 | 957 | 959 | 147,700 | -11 | 99% | 100% | 64% | ▼ | 99% | 98% | 97% | 97% | 106% |
| 20241003 | 986 | 986 | 969 | 976 | 212,000 | 17 | 102% | 99% | 144% | ▲ | 100% | 99% | 98% | 98% | 108% |
| 20241004 | 978 | 983 | 965 | 978 | 237,000 | 2 | 100% | 100% | 112% | ▲▲ | 100% | 96% | 94% | 98% | 108% |
| 20241007 | 1,000 | 1,003 | 990 | 999 | 179,100 | 21 | 102% | 100% | 76% | ▲▲▲ | 99% | 99% | 0% | 100% | 110% |
| 20241008 | 984 | 990 | 966 | 971 | 143,200 | -28 | 97% | 99% | 80% | ▼ | 99% | 100% | 0% | 97% | 107% |
| 20241009 | 970 | 973 | 960 | 962 | 116,300 | -9 | 99% | 99% | 81% | ▼▼ | 100% | 98% | 0% | 96% | 106% |
| 20241010 | 968 | 973 | 962 | 965 | 141,900 | 3 | 100% | 100% | 122% | ▲ | 99% | 100% | 0% | 97% | 107% |
| 20241011 | 961 | 968 | 952 | 952 | 202,200 | -13 | 99% | 99% | 142% | ▼ | 100% | 99% | 0% | 95% | 105% |
| 20241015 | 972 | 972 | 956 | 970 | 214,900 | 17 | 102% | 100% | 106% | ▲ | 99% | 100% | 0% | 97% | 107% |
| 20241016 | 955 | 962 | 950 | 950 | 134,100 | -20 | 98% | 99% | 62% | ▼ | 100% | 99% | 0% | 95% | 104% |
| 20241017 | 952 | 964 | 952 | 953 | 110,900 | 3 | 100% | 100% | 83% | ▲ | 99% | 0% | 0% | 95% | 102% |
| 20241018 | 964 | 965 | 952 | 958 | 84,800 | 5 | 100% | 99% | 76% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241021 | 959 | 966 | 956 | 958 | 119,400 | 1 | 100% | 100% | 141% | ▲▲▲ | 98% | 0% | 0% | 96% | 102% |
| 20241022 | 955 | 962 | 935 | 939 | 217,700 | -19 | 98% | 98% | 182% | ▼ | % | % | % | 94% | 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 | 22,900 | 122,500 | 22,000 | 31,200 | 900 | 91,300 |
| 2024-10-11 | 23,300 | 127,400 | 22,100 | 28,100 | 1,200 | 99,300 |
| 2024-10-04 | 23,000 | 124,800 | 22,000 | 30,100 | 1,000 | 94,700 |
| 2024-09-27 | 23,300 | 121,600 | 22,000 | 29,100 | 1,300 | 92,500 |
| 2024-09-20 | 27,200 | 131,100 | 22,000 | 31,900 | 5,200 | 99,200 |
| 2024-09-13 | 25,100 | 154,600 | 22,000 | 32,700 | 3,100 | 121,900 |
| 2024-09-06 | 27,300 | 132,100 | 22,000 | 29,800 | 5,300 | 102,300 |
| 2024-08-30 | 26,900 | 145,300 | 22,500 | 28,600 | 4,400 | 116,700 |
| 2024-08-23 | 24,500 | 143,300 | 22,000 | 28,600 | 2,500 | 114,700 |
| 2024-08-16 | 23,900 | 153,200 | 22,000 | 24,700 | 1,900 | 128,500 |
| 2024-08-09 | 23,500 | 162,300 | 22,000 | 29,100 | 1,500 | 133,200 |
| 2024-08-02 | 23,600 | 165,600 | 22,000 | 26,200 | 1,600 | 139,400 |
| 2024-07-26 | 23,600 | 132,700 | 22,000 | 23,500 | 1,600 | 109,200 |
| 2024-07-19 | 31,300 | 146,700 | 22,000 | 23,800 | 9,300 | 122,900 |
| 2024-07-12 | 32,600 | 117,600 | 22,000 | 23,400 | 10,600 | 94,200 |
| 2024-07-05 | 19,100 | 133,500 | 18,000 | 23,800 | 1,100 | 109,700 |
| 2024-06-28 | 1,000 | 150,100 | 0 | 27,100 | 1,000 | 123,000 |
| 2024-06-21 | 1,700 | 144,300 | 0 | 30,100 | 1,700 | 114,200 |
| 2024-06-14 | 1,400 | 152,400 | 0 | 29,900 | 1,400 | 122,500 |
| 2024-06-07 | 1,100 | 164,300 | 0 | 29,900 | 1,100 | 134,400 |
| 2024-05-31 | 700 | 159,600 | 0 | 26,900 | 700 | 132,700 |
| 2024-05-24 | 500 | 146,900 | 0 | 27,800 | 500 | 119,100 |
| 2024-05-17 | 900 | 144,400 | 0 | 27,100 | 900 | 117,300 |
| 2024-05-10 | 3,900 | 80,900 | 0 | 24,700 | 3,900 | 56,200 |
| 2024-05-02 | 3,100 | 86,500 | 0 | 24,600 | 3,100 | 61,900 |
| 2024-04-26 | 3,900 | 75,600 | 0 | 19,700 | 3,900 | 55,900 |
| 2024-04-19 | 3,700 | 62,100 | 0 | 18,000 | 3,700 | 44,100 |
| 2024-04-12 | 12,200 | 52,700 | 3,200 | 15,600 | 9,000 | 37,100 |
| 2024-04-05 | 5,200 | 54,100 | 0 | 14,700 | 5,200 | 39,400 |
| 2024-03-29 | 5,900 | 68,600 | 2,000 | 13,800 | 3,900 | 54,800 |
| 2024-03-22 | 2,800 | 47,200 | 0 | 13,500 | 2,800 | 33,700 |
| 2024-03-15 | 15,200 | 45,300 | 12,000 | 13,000 | 3,200 | 32,300 |
| 2024-03-08 | 15,300 | 41,400 | 12,000 | 13,200 | 3,300 | 28,200 |
| 2024-03-01 | 16,300 | 49,700 | 12,000 | 13,000 | 4,300 | 36,700 |
| 2024-02-22 | 18,000 | 54,700 | 12,000 | 13,900 | 6,000 | 40,800 |
| 2024-02-16 | 10,100 | 85,800 | 0 | 15,800 | 10,100 | 70,000 |
| 2024-02-09 | 5,200 | 91,600 | 100 | 21,800 | 5,100 | 69,800 |
| 2024-02-02 | 5,500 | 82,500 | 100 | 21,200 | 5,400 | 61,300 |
| 2024-01-26 | 3,500 | 83,600 | 100 | 23,400 | 3,400 | 60,200 |
| 2024-01-19 | 6,200 | 88,200 | 100 | 23,700 | 6,100 | 64,500 |
| 2024-01-12 | 6,900 | 86,000 | 100 | 22,600 | 6,800 | 63,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | モルガン・スタンレーMUFG証券株式会社 | 649,331 | 0.50% | ▲ | 11,382 | 986 | 986 | 969 | 976 | 212,000 |
| 2024-09-24 | モルガン・スタンレーMUFG証券株式会社 | 637,949 | 0.49% | ▼ | -29,511 | 951 | 954 | 943 | 946 | 209,500 |
| 2024-09-09 | モルガン・スタンレーMUFG証券株式会社 | 667,460 | 0.51% | ▲ | 910 | 929 | 898 | 928 | 298,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 08:00 | タダノ | Manitex International, Inc. 社の株式取得（完全子会社化）に関するお知らせ |
| 20240902 | 10:00 | タダノ | 24年度上期(1-6月)決算説明会資料 |
| 20240718 | 15:00 | タダノ | 自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240614 | 15:00 | タダノ | 執行役員人事に関するお知らせ |
| 20240529 | 15:00 | タダノ | 連結子会社からの配当金受領に関するお知らせ |
| 20240514 | 17:00 | タダノ | 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 |
| 20240416 | 17:00 | タダノ | 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 |
| 20240327 | 17:30 | タダノ | 従業員持株会を通じた「特別奨励金スキーム（自己株式処分型）」の導入について |
| 20240327 | 17:30 | タダノ | 従業員持株会を通じた株式付与としての自己株式の処分に関するお知らせ |
| 20240327 | 15:00 | タダノ | （訂正）「タダノグループ中期経営計画 (24-26)」の一部訂正について |
| 20240327 | 15:00 | タダノ | （訂正）「23 年度 決算説明会」の一部訂正について |
| 20240305 | 10:00 | タダノ | 23年度 決算説明会 |
| 20240301 | 08:30 | タダノ | 主要株主の異動に関するお知らせ |
| 20240301 | 13:00 | タダノ | （訂正）「主要株主の異動に関するお知らせ」の一部訂正について |
| 20240214 | 17:00 | タダノ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 17:00 | タダノ | 23年度 決算説明資料 |
| 20240214 | 17:00 | タダノ | 連結業績予想数値と実績値との差異及び剰余金の配当に関するお知らせ |
| 20240214 | 17:00 | タダノ | 海外連結子会社の工場再編に関するお知らせ |
| 20240214 | 17:00 | タダノ | タダノグループ中期経営計画(24-26) |
| 20240214 | 17:00 | タダノ | 関係会社出資金評価損の計上に関するお知らせ |
| 20240201 | 15:00 | タダノ | 子会社の異動を伴う株式取得完了及び子会社の代表者の異動のお知らせ |
| 20240201 | 15:00 | タダノ | 執行役員人事に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6395 | 1 | クレーンと環境づくりの株式会社タダノ - 建設用クレーン車 | 2024-10-23 00:22:07 |
| 6395 | 2 | サステナビリティ憲章 (PDF: 121KB) | 2024-06-18 22:00:21 |
| 6395 | 2 | 決算説明会 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 20:17:33 |
| 6395 | 2 | コーポレート・ガバナンス | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:27 |
| 6395 | 2 | 社会 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:25 |
| 6395 | 2 | 環境 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:24 |
| 6395 | 2 | ESG・SDGsへの取り組み | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:23 |
| 6395 | 2 | サステナビリティ情報 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:22 |
| 6395 | 2 | アナリストカバレッジ | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:21 |
| 6395 | 2 | 格付情報 | 株式会社タダノ - 建設用クレーン車 | 2024-06-14 13:05:19 |