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:59877517----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
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%86%100%104%
202503271,8081,8141,7841,814272,600-6100%100%192%100%96%90%99%103%
202503281,7451,7701,7451,750232,900-6496%100%85%▼▼100%94%92%96%100%
202503311,7221,7301,6961,717225,200-3398%100%97%▼▼▼99%89%92%94%100%
202504011,7201,7311,7051,705117,600-1299%99%52%▼▼▼▼98%89%93%93%100%
202504021,7131,7161,6801,683150,100-2299%98%128%▼▼▼▼▼101%95%98%92%100%
202504031,6111,6501,6001,625237,200-5897%101%158%▼▼▼▼▼▼98%99%102%89%100%
202504041,5601,5791,5051,532408,700-9394%98%172%▼▼▼▼▼▼▼103%103%107%84%100%
202504081,4801,5451,4801,527189,800-5100%103%46%▼▼▼▼▼▼▼▼97%102%107%84%100%
202504091,4871,4941,4301,440292,700-8794%97%154%▼▼▼▼▼▼▼▼▼95%95%99%79%100%
202504101,6101,6101,5161,537239,40097107%95%82%101%100%107%84%107%
202504111,4991,5221,4561,519165,900-1899%101%69%98%99%106%83%105%
202504141,5391,5391,5031,504152,800-1599%98%92%▼▼100%100%109%82%104%
202504151,5241,5371,5221,522143,60018101%100%94%99%100%109%83%106%
202504161,5221,5251,4961,505126,100-1799%99%88%100%102%111%82%105%
202504171,5021,5131,4961,505102,1000100%100%81%--101%103%112%82%105%
202504181,5131,5301,5121,52897,50023102%101%95%99%102%111%84%106%
202504211,5301,5371,5131,52095,300-899%99%98%101%105%112%84%106%
202504221,5101,5261,5101,52263,0002100%101%66%100%103%110%84%106%
202504231,5451,5521,5331,538105,20016101%100%167%▲▲100%101%110%85%107%
202504241,5541,5791,5501,554114,00016101%100%108%▲▲▲100%100%110%86%108%
202504251,5661,5721,5551,56784,10013101%100%74%▲▲▲▲100%100%109%90%109%
202504281,5801,5971,5771,586129,00019101%100%153%▲▲▲▲▲99%98%111%92%110%
202504301,6001,6001,5671,576119,400-1099%99%93%99%101%112%92%109%
202505011,5771,5771,5601,567131,800-999%99%110%▼▼100%102%113%93%109%
202505021,5731,5881,5681,573109,6006100%100%83%99%104%113%97%109%
202505071,5721,5761,5611,564102,800-999%99%94%99%106%113%99%109%
202505081,5681,5691,5501,560109,800-4100%99%107%▼▼101%106%113%98%108%
202505091,5721,5961,5721,586101,50026102%101%92%101%105%111%100%110%
202505121,5891,6111,5881,61191,60025102%101%90%▲▲100%104%109%100%107%
202505131,6301,6491,6241,634167,40023101%100%183%▲▲▲102%104%108%100%109%
202505141,6361,7001,6081,666255,50032102%102%153%▲▲▲▲100%102%107%100%111%
202505151,6561,6701,6391,653176,400-1399%100%69%101%103%105%99%110%
202505161,6531,6691,6301,662148,0009101%101%84%101%102%103%100%110%
202505191,6761,7031,6721,695222,00033102%101%150%▲▲99%102%102%100%113%
202505201,6871,7031,6751,676150,300-1999%99%68%101%103%102%99%110%
202505211,6841,6961,6831,693107,60017101%101%72%102%104%102%100%111%
202505221,6691,7021,6641,695137,7002100%102%128%▲▲101%105%100%100%111%
202505231,6941,7131,6941,704134,2009101%101%97%▲▲▲101%104%0%100%111%
202505261,7101,7311,7061,727126,10023101%101%94%▲▲▲▲100%100%0%100%111%
202505271,7231,7411,7221,72783,7000100%100%66%--100%99%0%100%111%
202505281,7401,7551,7341,742155,30015101%100%186%101%98%0%100%112%
202505291,7551,7761,7551,771179,20029102%101%115%▲▲98%98%0%100%114%
202505301,7601,7821,7271,727493,800-4498%98%276%99%97%0%98%111%
202506021,7461,7471,7121,722252,300-5100%99%51%▼▼100%99%0%97%110%
202506031,7221,7311,7111,728107,6006100%100%43%100%0%0%98%111%
202506041,7301,7341,7191,72473,800-4100%100%69%99%0%0%97%111%
202506051,7121,7191,6981,699102,200-2599%99%138%▼▼100%0%0%96%107%
202506061,7001,7181,6981,69987,8000100%100%86%--%%%96%105%

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
2025-05-3019,200334,50012,100156,2007,100178,300
2025-05-2319,200444,10012,300272,9006,900171,200
2025-05-1624,800325,60012,100153,00012,700172,600
2025-05-0924,100280,00012,30084,50011,800195,500
2025-05-0219,600277,10012,00080,4007,600196,700
2025-04-2519,000271,70012,00079,0007,000192,700
2025-04-1818,600300,80012,00081,9006,600218,900
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
2025-05-26 GOLDMAN SACHS INTERNATIONAL178,6790.50%1,7101,7311,7061,727126,100
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

報告日strtime銘柄タイトル
2025053017:00タチエス 新中期経営計画策定のお知らせ
2025051415:00タチエス 2025年3月期決算短信〔日本基準〕(連結)
2025051415:00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
2025051415:00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
2025051415:00タチエス 剰余金の配当に関するお知らせ
2025031915:00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
2025030310:00タチエス 役員の異動に関するお知らせ
2025022717:12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
2025022717:12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
2025022717:12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
2025021215:00タチエス 2025年3月期第3四半期決算短信〔日本基準〕(連結)
2025013115:00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
2024111415:00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)
2024111415:00タチエス 剰余金の配当に関するお知らせ
2024080715:00タチエス 2025年3月期第1四半期決算短信〔日本基準〕(連結)
2024051717:00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

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