| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,718 | 1,724 | 1,710 | 1,713 | 102,700 | -11 | 99% | 100% | 77% | ▼ | 0 | 0 | 0 | 100% | 101% | 105% | 99% | 1% |
| 20250702 | 1,712 | 1,727 | 1,711 | 1,715 | 93,900 | 2 | 100% | 100% | 91% | ▲ | 0 | 0 | 0 | 101% | 101% | 104% | 99% | 1% |
| 20250703 | 1,718 | 1,736 | 1,716 | 1,736 | 124,200 | 21 | 101% | 101% | 132% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 103% | 100% | 2% |
| 20250704 | 1,739 | 1,746 | 1,718 | 1,722 | 98,800 | -14 | 99% | 99% | 80% | ▼ | 0 | 0 | 0 | 99% | 102% | 104% | 99% | 1% |
| 20250707 | 1,720 | 1,722 | 1,701 | 1,702 | 218,400 | -20 | 99% | 99% | 221% | ▼▼ | 0 | 0 | 0 | 101% | 104% | 105% | 98% | 0% |
| 20250708 | 1,702 | 1,725 | 1,701 | 1,724 | 159,800 | 22 | 101% | 101% | 73% | ▲ | 11 | 0 | 0 | 100% | 102% | 103% | 99% | 1% |
| 20250709 | 1,732 | 1,746 | 1,731 | 1,737 | 105,100 | 13 | 101% | 100% | 66% | ▲▲ | 0 | 0 | 0 | 99% | 101% | 102% | 100% | 2% |
| 20250710 | 1,750 | 1,750 | 1,730 | 1,740 | 123,800 | 3 | 100% | 99% | 118% | ▲▲▲ | 0 | 0 | 0 | 100% | 101% | 102% | 100% | 2% |
| 20250711 | 1,749 | 1,765 | 1,747 | 1,757 | 103,200 | 17 | 101% | 100% | 83% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 102% | 100% | 3% |
| 20250714 | 1,750 | 1,767 | 1,750 | 1,763 | 75,600 | 6 | 100% | 101% | 73% | ▲▲▲▲▲ | 0 | 0 | 0 | 100% | 99% | 101% | 100% | 4% |
| 20250715 | 1,767 | 1,773 | 1,762 | 1,769 | 75,000 | 6 | 100% | 100% | 99% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 4% |
| 20250716 | 1,769 | 1,773 | 1,758 | 1,763 | 57,000 | -6 | 100% | 100% | 76% | ▼ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250717 | 1,757 | 1,764 | 1,750 | 1,761 | 44,600 | -2 | 100% | 100% | 78% | ▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 100% | 3% |
| 20250718 | 1,763 | 1,768 | 1,741 | 1,746 | 97,700 | -15 | 99% | 99% | 219% | ▼▼▼ | 0 | 0 | 0 | 99% | 102% | 0% | 99% | 3% |
| 20250722 | 1,742 | 1,745 | 1,721 | 1,725 | 114,800 | -21 | 99% | 99% | 118% | ▼▼▼▼ | 0 | 0 | 0 | 103% | 102% | 0% | 98% | 1% |
| 20250723 | 1,740 | 1,794 | 1,740 | 1,789 | 271,500 | 64 | 104% | 103% | 236% | ▲ | 0 | 0 | 0 | 99% | 99% | 0% | 100% | 5% |
| 20250724 | 1,800 | 1,808 | 1,786 | 1,790 | 144,000 | 1 | 100% | 99% | 53% | ▲▲ | 0 | 0 | 0 | 98% | 100% | 0% | 100% | 5% |
| 20250725 | 1,790 | 1,790 | 1,763 | 1,763 | 124,300 | -27 | 98% | 98% | 86% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 98% | 4% |
| 20250728 | 1,772 | 1,785 | 1,768 | 1,776 | 129,800 | 13 | 101% | 100% | 104% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 4% |
| 20250729 | 1,775 | 1,784 | 1,767 | 1,783 | 91,900 | 7 | 100% | 100% | 71% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 5% |
| 20250730 | 1,783 | 1,786 | 1,774 | 1,783 | 119,400 | 0 | 100% | 100% | 130% | -- | 0 | 0 | 0 | % | % | % | 100% | 5% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250530 | 17:00 | タチエス | 新中期経営計画策定のお知らせ |
| 20250514 | 15:00 | タチエス | 2025年３月期決算短信〔日本基準〕(連結) |
| 20250514 | 15:00 | タチエス | 連結業績予想値と実績値との差異及び 個別業績の前期実績値との差異に関するお知らせ |
| 20250514 | 15:00 | タチエス | 連結子会社からの配当金受領に関するお知らせ |
| 20250514 | 15:00 | タチエス | 剰余金の配当に関するお知らせ |
| 20250319 | 15:00 | タチエス | 第三者割当により発行される第１回新株予約権及び第２回無担保転換社債型新株予約権付社債の払込完了に関するお知らせ |
| 20250303 | 10:00 | タチエス | 役員の異動に関するお知らせ |
| 20250227 | 17:12 | タチエス | タチエスとアドバンテッジアドバイザーズ、事業提携契約を締結 |
| 20250227 | 17:12 | タチエス | アドバンテッジアドバイザーズ株式会社との事業提携及び資金調達について |
| 20250227 | 17:12 | タチエス | 第三者割当による第１回新株予約権の発行及び第２回無担保転換社債型新株予約権付社債の募集に関するお知らせ |
| 20250212 | 15:00 | タチエス | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250131 | 15:00 | タチエス | 特別利益（関係会社株式売却益）の計上に関するお知らせ |
| 20241114 | 15:00 | タチエス | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:00 | タチエス | 剰余金の配当に関するお知らせ |
| 20240807 | 15:00 | タチエス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240517 | 17:00 | タチエス | （訂正）「剰余金の配当に関するお知らせ」の一部訂正について |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-08 | GOLDMAN SACHS INTERNATIONAL | 171,279 | 0.48% | ▼ | -22,100 | 1,702 | 1,725 | 1,701 | 1,724 | 159,800 |
| 2025-06-20 | GOLDMAN SACHS INTERNATIONAL | 193,379 | 0.54% | ▲ | 19,800 | 1,727 | 1,739 | 1,712 | 1,712 | 370,100 |
| 2025-06-17 | GOLDMAN SACHS INTERNATIONAL | 173,579 | 0.49% | ▼ | -5,100 | 1,719 | 1,728 | 1,714 | 1,718 | 70,400 |
| 2025-05-26 | GOLDMAN SACHS INTERNATIONAL | 178,679 | 0.50% | ▲ | 1,710 | 1,731 | 1,706 | 1,727 | 126,100 | |
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -577,984 | 1,744 | 1,744 | 1,724 | 1,733 | 202,200 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 577,984 | 1.64% | ▲ | 1,741 | 1,755 | 1,740 | 1,744 | 142,600 | |
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 173,399 | 0.49% | ▼ | -3,130 | 1,982 | 1,989 | 1,959 | 1,985 | 117,500 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 176,529 | 0.50% | ▲ | 14,700 | 1,983 | 2,018 | 1,977 | 2,003 | 305,500 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 161,829 | 0.45% | ▼ | -18,600 | 1,941 | 1,948 | 1,910 | 1,930 | 150,200 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 180,429 | 0.51% | ▲ | 1,932 | 1,940 | 1,920 | 1,938 | 77,500 | |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 153,526 | 0.43% | ▼ | -33,800 | 1,972 | 1,992 | 1,962 | 1,987 | 141,800 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 187,326 | 0.53% | ▼ | -5,600 | 1,955 | 1,972 | 1,950 | 1,965 | 120,400 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 192,926 | 0.54% | ▼ | -8,600 | 1,891 | 1,917 | 1,889 | 1,917 | 146,400 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 201,526 | 0.57% | ▲ | 1,300 | 1,910 | 1,910 | 1,889 | 1,897 | 169,700 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 200,226 | 0.56% | ▼ | -5,288 | 1,883 | 1,919 | 1,880 | 1,893 | 148,100 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 205,514 | 0.58% | ▼ | -9,200 | 1,946 | 1,951 | 1,895 | 1,895 | 296,800 |
| 2024-04-01 | MERRILL LYNCH INTERNATIONAL | 214,714 | 0.60% | ▲ | 4,000 | 2,005 | 2,014 | 1,941 | 1,946 | 271,900 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 210,714 | 0.59% | ▼ | -14,600 | 1,990 | 2,011 | 1,978 | 1,999 | 216,500 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 225,314 | 0.63% | ▼ | -4,700 | 1,980 | 1,993 | 1,966 | 1,987 | 333,300 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 230,014 | 0.65% | ▲ | 44,000 | 2,053 | 2,053 | 2,027 | 2,027 | 361,700 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 186,014 | 0.52% | ▲ | 32,230 | 2,054 | 2,054 | 2,028 | 2,037 | 247,000 |