| 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 | 2,427 | 2,432 | 2,385 | 2,398 | 26,200 | -59 | 98% | 99% | 211% | ▼▼ | 99% | 103% | 104% | 97% | 105% |
| 20240726 | 2,414 | 2,420 | 2,391 | 2,396 | 8,900 | -2 | 100% | 99% | 34% | ▼▼▼ | 102% | 103% | 105% | 97% | 105% |
| 20240729 | 2,396 | 2,457 | 2,396 | 2,446 | 10,400 | 50 | 102% | 102% | 117% | ▲ | 101% | 96% | 103% | 99% | 106% |
| 20240730 | 2,446 | 2,479 | 2,418 | 2,463 | 14,000 | 17 | 101% | 101% | 135% | ▲▲ | 102% | 91% | 103% | 100% | 106% |
| 20240731 | 2,444 | 2,517 | 2,435 | 2,491 | 17,300 | 28 | 101% | 102% | 124% | ▲▲▲ | 99% | 90% | 101% | 100% | 107% |
| 20240801 | 2,491 | 2,539 | 2,473 | 2,475 | 16,800 | -16 | 99% | 99% | 97% | ▼ | 95% | 91% | 102% | 99% | 106% |
| 20240802 | 2,456 | 2,456 | 2,332 | 2,341 | 22,700 | -134 | 95% | 95% | 135% | ▼▼ | 91% | 104% | 114% | 94% | 100% |
| 20240805 | 2,205 | 2,218 | 2,000 | 2,002 | 33,900 | -339 | 86% | 91% | 149% | ▼▼▼ | 103% | 108% | 117% | 80% | 100% |
| 20240806 | 2,152 | 2,234 | 2,134 | 2,219 | 25,100 | 217 | 111% | 103% | 74% | ▲ | 101% | 106% | 112% | 89% | 111% |
| 20240807 | 2,216 | 2,335 | 2,215 | 2,243 | 17,800 | 24 | 101% | 101% | 71% | ▲▲ | 100% | 107% | 112% | 90% | 112% |
| 20240808 | 2,220 | 2,277 | 2,220 | 2,222 | 16,300 | -21 | 99% | 100% | 92% | ▼ | 100% | 106% | 108% | 89% | 111% |
| 20240809 | 2,299 | 2,316 | 2,232 | 2,289 | 17,100 | 67 | 103% | 100% | 105% | ▲ | 101% | 108% | 108% | 92% | 114% |
| 20240813 | 2,313 | 2,359 | 2,305 | 2,327 | 11,000 | 38 | 102% | 101% | 64% | ▲▲ | 99% | 106% | 105% | 93% | 116% |
| 20240814 | 2,359 | 2,363 | 2,327 | 2,343 | 10,100 | 16 | 101% | 99% | 92% | ▲▲▲ | 101% | 107% | 104% | 94% | 117% |
| 20240815 | 2,348 | 2,478 | 2,334 | 2,378 | 11,600 | 35 | 101% | 101% | 115% | ▲▲▲▲ | 101% | 104% | 101% | 95% | 119% |
| 20240816 | 2,428 | 2,451 | 2,408 | 2,443 | 11,400 | 65 | 103% | 101% | 98% | ▲▲▲▲▲ | 102% | 103% | 100% | 98% | 122% |
| 20240819 | 2,431 | 2,494 | 2,431 | 2,487 | 16,700 | 44 | 102% | 102% | 146% | ▲▲▲▲▲▲ | 100% | 99% | 97% | 100% | 124% |
| 20240820 | 2,497 | 2,497 | 2,463 | 2,492 | 10,400 | 5 | 100% | 100% | 62% | ▲▲▲▲▲▲▲ | 101% | 100% | 98% | 100% | 124% |
| 20240821 | 2,477 | 2,519 | 2,475 | 2,514 | 8,800 | 22 | 101% | 101% | 85% | ▲▲▲▲▲▲▲▲ | 99% | 99% | 96% | 100% | 126% |
| 20240822 | 2,520 | 2,528 | 2,460 | 2,492 | 12,500 | -22 | 99% | 99% | 142% | ▼ | 99% | 100% | 96% | 99% | 124% |
| 20240823 | 2,489 | 2,492 | 2,456 | 2,471 | 10,700 | -21 | 99% | 99% | 86% | ▼▼ | 100% | 99% | 97% | 98% | 123% |
| 20240826 | 2,473 | 2,489 | 2,454 | 2,470 | 11,400 | -1 | 100% | 100% | 107% | ▼▼▼ | 100% | 99% | 97% | 98% | 123% |
| 20240827 | 2,483 | 2,504 | 2,467 | 2,487 | 15,300 | 17 | 101% | 100% | 134% | ▲ | 100% | 98% | 97% | 99% | 124% |
| 20240828 | 2,479 | 2,479 | 2,449 | 2,478 | 13,100 | -9 | 100% | 100% | 86% | ▼ | 98% | 98% | 97% | 99% | 124% |
| 20240829 | 2,478 | 2,478 | 2,434 | 2,437 | 28,400 | -41 | 98% | 98% | 217% | ▼▼ | 101% | 100% | 99% | 97% | 122% |
| 20240830 | 2,425 | 2,449 | 2,411 | 2,449 | 32,400 | 12 | 100% | 101% | 114% | ▲ | 97% | 98% | 97% | 97% | 122% |
| 20240902 | 2,471 | 2,471 | 2,401 | 2,409 | 48,000 | -40 | 98% | 97% | 148% | ▼ | 99% | 97% | 98% | 96% | 120% |
| 20240903 | 2,438 | 2,449 | 2,424 | 2,425 | 30,500 | 16 | 101% | 99% | 64% | ▲ | 101% | 99% | 101% | 96% | 109% |
| 20240904 | 2,382 | 2,435 | 2,382 | 2,396 | 30,900 | -29 | 99% | 101% | 101% | ▼ | 102% | 99% | 101% | 95% | 108% |
| 20240905 | 2,384 | 2,465 | 2,356 | 2,420 | 57,000 | 24 | 101% | 102% | 184% | ▲ | 96% | 98% | 99% | 96% | 109% |
| 20240906 | 2,433 | 2,433 | 2,325 | 2,338 | 57,000 | -82 | 97% | 96% | 100% | ▼ | 102% | 103% | 101% | 93% | 102% |
| 20240909 | 2,300 | 2,376 | 2,294 | 2,356 | 67,000 | 18 | 101% | 102% | 118% | ▲ | 100% | 100% | 97% | 94% | 101% |
| 20240910 | 2,376 | 2,400 | 2,363 | 2,369 | 35,900 | 13 | 101% | 100% | 54% | ▲▲ | 100% | 100% | 97% | 94% | 101% |
| 20240911 | 2,366 | 2,396 | 2,331 | 2,365 | 23,800 | -4 | 100% | 100% | 66% | ▼ | 99% | 99% | 93% | 94% | 101% |
| 20240912 | 2,399 | 2,450 | 2,340 | 2,378 | 35,900 | 13 | 101% | 99% | 151% | ▲ | 99% | 99% | 93% | 95% | 102% |
| 20240913 | 2,397 | 2,437 | 2,372 | 2,372 | 30,200 | -6 | 100% | 99% | 84% | ▼ | 99% | 100% | 93% | 94% | 101% |
| 20240917 | 2,395 | 2,417 | 2,333 | 2,367 | 39,200 | -5 | 100% | 99% | 130% | ▼▼ | 100% | 101% | 94% | 94% | 101% |
| 20240918 | 2,380 | 2,393 | 2,340 | 2,369 | 20,800 | 2 | 100% | 100% | 53% | ▲ | 99% | 97% | 94% | 94% | 101% |
| 20240919 | 2,377 | 2,393 | 2,340 | 2,347 | 50,700 | -22 | 99% | 99% | 244% | ▼ | 100% | 97% | 94% | 94% | 100% |
| 20240920 | 2,381 | 2,388 | 2,368 | 2,381 | 36,000 | 34 | 101% | 100% | 71% | ▲ | 100% | 96% | 92% | 96% | 102% |
| 20240924 | 2,393 | 2,413 | 2,379 | 2,400 | 48,300 | 19 | 101% | 100% | 134% | ▲▲ | 98% | 93% | 92% | 97% | 103% |
| 20240925 | 2,358 | 2,369 | 2,307 | 2,315 | 62,600 | -85 | 96% | 98% | 130% | ▼ | 100% | 95% | 94% | 93% | 100% |
| 20240926 | 2,310 | 2,330 | 2,297 | 2,307 | 137,500 | -8 | 100% | 100% | 220% | ▼▼ | 100% | 96% | 94% | 93% | 100% |
| 20240927 | 2,303 | 2,307 | 2,270 | 2,295 | 68,200 | -12 | 99% | 100% | 50% | ▼▼▼ | 97% | 99% | 97% | 94% | 100% |
| 20240930 | 2,245 | 2,269 | 2,184 | 2,185 | 24,400 | -110 | 95% | 97% | 36% | ▼▼▼▼ | 101% | 102% | 98% | 89% | 100% |
| 20241001 | 2,177 | 2,205 | 2,164 | 2,190 | 14,800 | 5 | 100% | 101% | 61% | ▲ | 100% | 103% | 98% | 90% | 100% |
| 20241002 | 2,156 | 2,196 | 2,156 | 2,162 | 12,100 | -28 | 99% | 100% | 82% | ▼ | 101% | 101% | 97% | 89% | 100% |
| 20241003 | 2,199 | 2,215 | 2,172 | 2,210 | 10,200 | 48 | 102% | 101% | 84% | ▲ | 101% | 99% | 96% | 91% | 102% |
| 20241004 | 2,211 | 2,237 | 2,210 | 2,224 | 15,700 | 14 | 101% | 101% | 154% | ▲▲ | 99% | 96% | 93% | 92% | 103% |
| 20241007 | 2,257 | 2,257 | 2,213 | 2,228 | 13,400 | 4 | 100% | 99% | 85% | ▲▲▲ | 99% | 98% | 0% | 93% | 103% |
| 20241008 | 2,222 | 2,226 | 2,205 | 2,210 | 11,900 | -18 | 99% | 99% | 89% | ▼ | 99% | 98% | 0% | 92% | 102% |
| 20241009 | 2,211 | 2,211 | 2,174 | 2,179 | 16,700 | -31 | 99% | 99% | 140% | ▼▼ | 100% | 98% | 0% | 91% | 101% |
| 20241010 | 2,184 | 2,184 | 2,165 | 2,174 | 9,600 | -5 | 100% | 100% | 57% | ▼▼▼ | 99% | 98% | 0% | 91% | 101% |
| 20241011 | 2,159 | 2,164 | 2,147 | 2,147 | 13,000 | -27 | 99% | 99% | 135% | ▼▼▼▼ | 101% | 98% | 0% | 89% | 100% |
| 20241015 | 2,157 | 2,172 | 2,143 | 2,169 | 8,900 | 22 | 101% | 101% | 68% | ▲ | 101% | 100% | 0% | 90% | 101% |
| 20241016 | 2,119 | 2,161 | 2,111 | 2,132 | 13,500 | -37 | 98% | 101% | 152% | ▼ | 99% | 99% | 0% | 89% | 100% |
| 20241017 | 2,136 | 2,136 | 2,103 | 2,109 | 14,100 | -23 | 99% | 99% | 104% | ▼▼ | 99% | 0% | 0% | 88% | 100% |
| 20241018 | 2,110 | 2,110 | 2,072 | 2,093 | 15,500 | -16 | 99% | 99% | 110% | ▼▼▼ | 101% | 0% | 0% | 87% | 100% |
| 20241021 | 2,106 | 2,133 | 2,093 | 2,123 | 5,700 | 30 | 101% | 101% | 37% | ▲ | 99% | 0% | 0% | 88% | 101% |
| 20241022 | 2,120 | 2,130 | 2,102 | 2,107 | 13,300 | -16 | 99% | 99% | 233% | ▼ | % | % | % | 88% | 101% |
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 | 3,000 | 6,900 | 100 | 1,000 | 2,900 | 5,900 |
| 2024-10-11 | 3,200 | 6,400 | 100 | 1,000 | 3,100 | 5,400 |
| 2024-10-04 | 3,800 | 6,100 | 100 | 1,000 | 3,700 | 5,100 |
| 2024-09-27 | 13,900 | 6,100 | 6,600 | 600 | 7,300 | 5,500 |
| 2024-09-20 | 361,100 | 5,200 | 357,600 | 1,000 | 3,500 | 4,200 |
| 2024-09-13 | 293,400 | 4,400 | 291,600 | 1,000 | 1,800 | 3,400 |
| 2024-09-06 | 195,700 | 6,900 | 194,500 | 1,400 | 1,200 | 5,500 |
| 2024-08-30 | 60,300 | 5,300 | 59,200 | 1,000 | 1,100 | 4,300 |
| 2024-08-23 | 12,200 | 3,800 | 10,900 | 900 | 1,300 | 2,900 |
| 2024-08-16 | 7,200 | 3,700 | 5,700 | 800 | 1,500 | 2,900 |
| 2024-08-09 | 4,400 | 3,600 | 3,500 | 900 | 900 | 2,700 |
| 2024-08-02 | 4,200 | 7,000 | 2,100 | 2,100 | 2,100 | 4,900 |
| 2024-07-26 | 5,000 | 8,800 | 2,000 | 2,800 | 3,000 | 6,000 |
| 2024-07-19 | 4,200 | 9,900 | 1,500 | 3,800 | 2,700 | 6,100 |
| 2024-07-12 | 3,000 | 9,200 | 500 | 3,300 | 2,500 | 5,900 |
| 2024-07-05 | 3,100 | 9,500 | 400 | 3,500 | 2,700 | 6,000 |
| 2024-06-28 | 2,100 | 9,700 | 400 | 3,000 | 1,700 | 6,700 |
| 2024-06-21 | 1,300 | 10,600 | 300 | 3,300 | 1,000 | 7,300 |
| 2024-06-14 | 1,500 | 12,500 | 300 | 2,900 | 1,200 | 9,600 |
| 2024-06-07 | 900 | 15,200 | 300 | 4,700 | 600 | 10,500 |
| 2024-05-31 | 800 | 12,900 | 300 | 3,400 | 500 | 9,500 |
| 2024-05-24 | 700 | 13,400 | 200 | 3,100 | 500 | 10,300 |
| 2024-05-17 | 500 | 14,000 | 100 | 3,300 | 400 | 10,700 |
| 2024-05-10 | 1,300 | 14,400 | 200 | 3,200 | 1,100 | 11,200 |
| 2024-05-02 | 2,400 | 15,400 | 300 | 3,100 | 2,100 | 12,300 |
| 2024-04-26 | 3,800 | 18,500 | 300 | 5,600 | 3,500 | 12,900 |
| 2024-04-19 | 1,100 | 19,000 | 300 | 5,500 | 800 | 13,500 |
| 2024-04-12 | 2,200 | 18,100 | 500 | 5,100 | 1,700 | 13,000 |
| 2024-04-05 | 1,700 | 16,800 | 500 | 8,800 | 1,200 | 8,000 |
| 2024-03-29 | 2,700 | 18,200 | 1,400 | 8,400 | 1,300 | 9,800 |
| 2024-03-22 | 258,100 | 16,500 | 255,400 | 3,900 | 2,700 | 12,600 |
| 2024-03-15 | 232,000 | 19,000 | 230,400 | 4,200 | 1,600 | 14,800 |
| 2024-03-08 | 119,000 | 18,200 | 118,200 | 4,600 | 800 | 13,600 |
| 2024-03-01 | 39,600 | 19,700 | 38,700 | 9,400 | 900 | 10,300 |
| 2024-02-22 | 8,400 | 18,700 | 7,700 | 9,000 | 700 | 9,700 |
| 2024-02-16 | 5,800 | 19,100 | 3,800 | 9,000 | 2,000 | 10,100 |
| 2024-02-09 | 3,100 | 12,600 | 1,900 | 2,700 | 1,200 | 9,900 |
| 2024-02-02 | 2,700 | 15,100 | 900 | 3,800 | 1,800 | 11,300 |
| 2024-01-26 | 2,900 | 13,300 | 900 | 2,700 | 2,000 | 10,600 |
| 2024-01-19 | 2,400 | 13,600 | 600 | 1,900 | 1,800 | 11,700 |
| 2024-01-12 | 2,100 | 11,500 | 300 | 1,600 | 1,800 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:30 | たけびし | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:30 | たけびし | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240626 | 15:30 | たけびし | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240426 | 15:30 | たけびし | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:30 | たけびし | 役員の異動（内定）に関するお知らせ |
| 20240131 | 15:30 | たけびし | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 15:30 | たけびし | 配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | たけびし | 資本コストや株価を意識した経営の実現に向けた対応について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7510 | 1 | 株式会社たけびし | 2024-10-23 02:24:14 |
| 7510 | 2 | サービス提供時間外 | 2024-06-25 04:38:15 |
| 7510 | 2 | ログインページ | 2024-06-21 19:28:52 |
| 7510 | 2 | 免責事項 | 株式会社たけびし | 2024-06-14 14:30:58 |
| 7510 | 2 | IRに関するお問い合わせ | 株式会社たけびし | 2024-06-14 14:30:57 |
| 7510 | 2 | IRカレンダー | 株式会社たけびし | 2024-06-14 14:30:56 |
| 7510 | 2 | 電子公告 | 株式会社たけびし | 2024-06-14 14:30:54 |
| 7510 | 2 | 株主優待 | 株式会社たけびし | 2024-06-14 14:30:53 |
| 7510 | 2 | 株主総会 | 株式会社たけびし | 2024-06-14 14:30:52 |
| 7510 | 2 | 株式について | 株式会社たけびし | 2024-06-14 14:30:51 |