7239--タチエス-【輸送用機器】【自動車用シート】独立系ホンダ、日産向け主力中国でも
売上高:2929470-当期純利益:54220-総資産:1808060-時価:53850998----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202501201,7481,7671,7471,763142,30018101%101%121%▲▲▲▲100%102%104%100%107%
202501211,7701,7761,7601,77489,40011101%100%63%▲▲▲▲▲100%101%104%100%107%
202501221,7761,7851,7711,783161,0009101%100%180%▲▲▲▲▲▲100%103%103%100%108%
202501231,7831,7841,7631,783103,1000100%100%64%--100%104%103%100%108%
202501241,7891,7951,7801,787102,1004100%100%99%100%103%103%100%108%
202501271,7951,8081,7911,802141,80015101%100%139%▲▲100%103%102%100%107%
202501281,8011,8091,7941,798147,200-4100%100%104%101%102%101%100%106%
202501291,8151,8441,8121,832283,00034102%101%192%101%101%100%100%107%
202501301,8321,8591,8301,854162,20022101%101%57%▲▲100%99%99%100%108%
202501311,8451,8581,8361,851119,200-3100%100%73%100%100%99%100%108%
202502031,8301,8311,7991,824212,900-2799%100%179%▼▼100%99%97%98%106%
202502041,8491,8561,8361,849211,60025101%100%99%100%99%97%100%108%
202502051,8421,8501,8271,834146,200-1599%100%69%100%101%98%99%107%
202502061,8251,8351,8101,823130,400-1199%100%89%▼▼101%101%98%98%106%
202502071,8201,8401,8161,83598,80012101%101%76%99%100%98%99%107%
202502101,8311,8341,8161,819107,300-1699%99%109%99%99%98%98%106%
202502121,8441,8441,8061,821147,0002100%99%137%99%97%97%98%105%
202502131,8571,8671,8311,840164,30019101%99%112%▲▲99%97%98%99%106%
202502141,8401,8451,8261,826133,600-1499%99%81%100%97%99%98%105%
202502171,8261,8401,8221,825125,300-1100%100%94%▼▼99%96%100%98%104%
202502181,8251,8301,7971,808131,700-1799%99%105%▼▼▼99%98%101%98%102%
202502191,8091,8101,7911,79185,700-1799%99%65%▼▼▼▼99%100%102%97%100%
202502201,7841,7871,7621,768132,400-2399%99%154%▼▼▼▼▼100%101%104%95%100%
202502251,7581,7641,7481,75378,700-1599%100%59%▼▼▼▼▼▼100%101%104%95%100%
202502261,7551,7551,7351,74999,400-4100%100%126%▼▼▼▼▼▼▼101%100%104%94%100%
202502271,7571,7791,7531,77887,10029102%101%88%100%101%104%96%102%
202502281,7561,7741,7551,762112,600-1699%100%129%100%100%102%95%101%
202503031,7821,7891,7711,77598,90013101%100%88%99%101%103%96%101%
202503041,7701,7751,7501,76098,800-1599%99%100%100%102%103%95%101%
202503051,7651,7731,7571,75888,700-2100%100%90%▼▼101%102%103%95%101%
202503061,7681,7901,7641,781129,80023101%101%146%101%102%103%96%102%
202503071,7731,7941,7611,790110,0009101%101%85%▲▲99%100%101%97%102%
202503101,8001,8071,7861,79094,6000100%99%86%--101%101%102%97%102%
202503111,7791,8001,7651,795112,8005100%101%119%101%102%102%98%103%
202503121,7801,8011,7801,801109,7006100%101%97%▲▲99%101%97%98%103%
202503131,8041,8061,7911,79277,800-9100%99%71%100%102%96%97%102%
202503141,7901,7951,7881,78972,200-3100%100%93%▼▼100%101%95%97%102%
202503171,7961,8081,7951,79988,70010101%100%123%100%100%93%99%103%
202503181,8091,8221,8051,815105,90016101%100%119%▲▲101%100%90%99%104%
202503191,8151,8291,8131,82586,40010101%101%82%▲▲▲100%100%84%100%104%
202503211,8251,8351,8161,819151,900-6100%100%176%99%99%84%100%104%
202503241,8301,8301,8011,810113,700-9100%99%75%▼▼100%97%85%99%103%
202503251,8111,8261,8081,81670,5006100%100%62%100%95%85%100%104%
202503261,8131,8251,8101,820142,0004100%100%201%▲▲100%94%85%100%104%
202503271,8081,8141,7841,814272,600-6100%100%192%100%96%88%99%103%
202503281,7451,7701,7451,750232,900-6496%100%85%▼▼100%94%89%96%100%
202503311,7221,7301,6961,717225,200-3398%100%97%▼▼▼99%89%89%94%100%
202504011,7201,7311,7051,705117,600-1299%99%52%▼▼▼▼98%89%89%93%100%
202504021,7131,7161,6801,683150,100-2299%98%128%▼▼▼▼▼101%95%95%92%100%
202504031,6111,6501,6001,625237,200-5897%101%158%▼▼▼▼▼▼98%99%0%89%100%
202504041,5601,5791,5051,532408,700-9394%98%172%▼▼▼▼▼▼▼103%103%0%84%100%
202504081,4801,5451,4801,527189,800-5100%103%46%▼▼▼▼▼▼▼▼97%102%0%84%100%
202504091,4871,4941,4301,440292,700-8794%97%154%▼▼▼▼▼▼▼▼▼95%95%0%79%100%
202504101,6101,6101,5161,537239,40097107%95%82%101%100%0%84%107%
202504111,4991,5221,4561,519165,900-1899%101%69%98%99%0%83%105%
202504141,5391,5391,5031,504152,800-1599%98%92%▼▼100%100%0%82%104%
202504151,5241,5371,5221,522143,60018101%100%94%99%0%0%83%106%
202504161,5221,5251,4961,505126,100-1799%99%88%100%0%0%82%105%
202504171,5021,5131,4961,505102,1000100%100%81%--101%0%0%82%105%
202504181,5131,5301,5121,52897,50023102%101%95%%%%84%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1121,300274,70012,00065,7009,300209,000
2025-04-0432,100313,40012,00074,70020,100238,700
2025-03-2820,700265,50012,40062,2008,300203,300
2025-03-2119,700285,40012,00068,4007,700217,000
2025-03-1419,100326,60012,00069,6007,100257,000
2025-03-0718,500334,70012,00072,2006,500262,500
2025-02-2819,200338,40013,00073,9006,200264,500
2025-02-2119,600339,50012,00069,1007,600270,400
2025-02-1418,700350,70012,00064,8006,700285,900
2025-02-0721,500380,80012,10071,6009,400309,200
2025-01-3127,600388,00015,30077,70012,300310,300
2025-01-2418,500414,80012,20079,6006,300335,200
2025-01-1720,300425,80012,00080,8008,300345,000
2025-01-1019,400434,60012,00081,5007,400353,100
2024-12-2719,500454,10012,00081,8007,500372,300
2024-12-2027,400479,50012,00085,70015,400393,800
2024-12-1320,800446,40012,20080,6008,600365,800
2024-12-0620,300433,90012,00079,9008,300354,000
2024-11-2922,800437,20012,00084,80010,800352,400
2024-11-2222,600401,90012,10081,50010,500320,400
2024-11-1522,500384,20012,10085,20010,400299,000
2024-11-0820,300395,80013,50099,2006,800296,600
2024-11-0123,900376,10012,50088,10011,400288,000
2024-10-2523,700385,00012,10088,70011,600296,300
2024-10-1823,500387,40012,00095,00011,500292,400
2024-10-1123,000364,40012,00086,90011,000277,500
2024-10-0428,000364,00012,00084,30016,000279,700
2024-09-2736,400369,70012,10087,30024,300282,400
2024-09-2031,100375,80012,10088,70019,000287,100
2024-09-1325,300380,90012,40089,30012,900291,600
2024-09-0620,500366,00012,50091,5008,000274,500
2024-08-307,300368,60050096,8006,800271,800
2024-08-236,700373,20040097,8006,300275,400
2024-08-166,200359,50050096,1005,700263,400
2024-08-096,800335,40050096,3006,300239,100
2024-08-024,800340,200300105,1004,500235,100
2024-07-264,900328,0001,100103,4003,800224,600
2024-07-195,300310,9001,100105,3004,200205,600
2024-07-125,200310,8001,200102,8004,000208,000
2024-07-055,400329,0001,100111,3004,300217,700
2024-06-283,500345,4001,000123,5002,500221,900
2024-06-214,100355,900900116,6003,200239,300
2024-06-144,500337,900900114,6003,600223,300
2024-06-073,800296,500900117,1002,900179,400
2024-05-317,900273,5001,000106,1006,900167,400
2024-05-2410,600262,6001,000105,7009,600156,900
2024-05-1711,500247,3001,000107,00010,500140,300
2024-05-1010,200245,100900113,9009,300131,200
2024-05-0210,600242,4001,000113,7009,600128,700
2024-04-2613,100248,800900114,20012,200134,600
2024-04-1912,400265,9001,100120,70011,300145,200
2024-04-1213,700256,0001,000116,80012,700139,200
2024-04-0514,100273,600900113,50013,200160,100
2024-03-2934,800240,9001,200111,30033,600129,600
2024-03-2260,700241,60018,400109,20042,300132,400
2024-03-1583,500308,00052,700102,90030,800205,100
2024-03-0890,000306,10053,000107,90037,000198,200
2024-03-0195,400261,50052,900104,30042,500157,200
2024-02-2263,800252,30029,20098,20034,600154,100
2024-02-1664,100271,80029,20091,70034,900180,100
2024-02-0968,500306,80029,200102,90039,300203,900
2024-02-0267,700282,40029,300101,20038,400181,200
2024-01-2667,300297,80029,300102,80038,000195,000
2024-01-1936,600308,7002,600113,10034,000195,600
2024-01-1232,100345,1001,700109,00030,400236,100

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
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-577,9841,7441,7441,7241,733202,200
2024-12-30 MERRILL LYNCH INTERNATIONAL577,9841.64%1,7411,7551,7401,744142,600
2024-05-01 GOLDMAN SACHS INTERNATIONAL173,3990.49%-3,1301,9821,9891,9591,985117,500
2024-04-30 GOLDMAN SACHS INTERNATIONAL176,5290.50%14,7001,9832,0181,9772,003305,500
2024-04-26 GOLDMAN SACHS INTERNATIONAL161,8290.45%-18,6001,9411,9481,9101,930150,200
2024-04-24 GOLDMAN SACHS INTERNATIONAL180,4290.51%1,9321,9401,9201,93877,500
2024-04-10 MERRILL LYNCH INTERNATIONAL153,5260.43%-33,8001,9721,9921,9621,987141,800
2024-04-09 MERRILL LYNCH INTERNATIONAL187,3260.53%-5,6001,9551,9721,9501,965120,400
2024-04-05 MERRILL LYNCH INTERNATIONAL192,9260.54%-8,6001,8911,9171,8891,917146,400
2024-04-04 MERRILL LYNCH INTERNATIONAL201,5260.57%1,3001,9101,9101,8891,897169,700
2024-04-03 MERRILL LYNCH INTERNATIONAL200,2260.56%-5,2881,8831,9191,8801,893148,100
2024-04-02 MERRILL LYNCH INTERNATIONAL205,5140.58%-9,2001,9461,9511,8951,895296,800
2024-04-01 MERRILL LYNCH INTERNATIONAL214,7140.60%4,0002,0052,0141,9411,946271,900
2024-03-29 MERRILL LYNCH INTERNATIONAL210,7140.59%-14,6001,9902,0111,9781,999216,500
2024-03-28 MERRILL LYNCH INTERNATIONAL225,3140.63%-4,7001,9801,9931,9661,987333,300
2024-03-27 MERRILL LYNCH INTERNATIONAL230,0140.65%44,0002,0532,0532,0272,027361,700
2024-03-25 MERRILL LYNCH INTERNATIONAL186,0140.52%32,2302,0542,0542,0282,037247,000

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VH0I3502025-03-27 16:09株式会社タチエスAAGS Investment, Inc.大量保有報告書
S100V1RF3502025-01-10 09:42株式会社タチエス株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100UAI53502024-09-02 10:12株式会社タチエス株式会社三菱UFJフィナンシャル・グループ大量保有報告書(特例対象株券等)
S100PZZH3502023-01-24 15:07株式会社タチエス株式会社ストラテジックキャピタル変更報告書

企業サイト更新情報