| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,837 | 1,855 | 1,837 | 1,848 | 73,400 | -5 | 100% | 101% | 166% | ▼▼ | 100% | 102% | 105% | 96% | 101% |
| 20250311 | 1,830 | 1,844 | 1,822 | 1,838 | 40,300 | -10 | 99% | 100% | 55% | ▼▼▼ | 100% | 102% | 104% | 96% | 100% |
| 20250312 | 1,835 | 1,877 | 1,835 | 1,843 | 43,100 | 5 | 100% | 100% | 107% | ▲ | 101% | 102% | 102% | 96% | 100% |
| 20250313 | 1,840 | 1,853 | 1,839 | 1,853 | 41,300 | 10 | 101% | 101% | 96% | ▲▲ | 101% | 102% | 99% | 97% | 101% |
| 20250314 | 1,840 | 1,862 | 1,839 | 1,860 | 49,300 | 7 | 100% | 101% | 119% | ▲▲▲ | 101% | 102% | 96% | 97% | 101% |
| 20250317 | 1,845 | 1,870 | 1,845 | 1,865 | 76,000 | 5 | 100% | 101% | 154% | ▲▲▲▲ | 100% | 102% | 94% | 98% | 102% |
| 20250318 | 1,864 | 1,877 | 1,860 | 1,870 | 67,600 | 5 | 100% | 100% | 89% | ▲▲▲▲▲ | 101% | 103% | 92% | 98% | 102% |
| 20250319 | 1,861 | 1,880 | 1,861 | 1,877 | 63,500 | 7 | 100% | 101% | 94% | ▲▲▲▲▲▲ | 101% | 103% | 94% | 98% | 102% |
| 20250321 | 1,860 | 1,880 | 1,860 | 1,875 | 80,600 | -2 | 100% | 101% | 127% | ▼ | 100% | 101% | 92% | 98% | 102% |
| 20250324 | 1,888 | 1,898 | 1,878 | 1,882 | 69,700 | 7 | 100% | 100% | 86% | ▲ | 100% | 99% | 93% | 99% | 103% |
| 20250325 | 1,897 | 1,910 | 1,890 | 1,901 | 41,900 | 19 | 101% | 100% | 60% | ▲▲ | 100% | 95% | 94% | 100% | 104% |
| 20250326 | 1,914 | 1,926 | 1,910 | 1,920 | 37,300 | 19 | 101% | 100% | 89% | ▲▲▲ | 100% | 93% | 94% | 100% | 105% |
| 20250327 | 1,910 | 1,930 | 1,896 | 1,908 | 109,500 | -12 | 99% | 100% | 294% | ▼ | 100% | 94% | 96% | 99% | 104% |
| 20250328 | 1,871 | 1,886 | 1,851 | 1,871 | 60,800 | -37 | 98% | 100% | 56% | ▼▼ | 98% | 92% | 97% | 97% | 102% |
| 20250331 | 1,860 | 1,860 | 1,818 | 1,818 | 33,900 | -53 | 97% | 98% | 56% | ▼▼▼ | 97% | 92% | 98% | 95% | 100% |
| 20250401 | 1,831 | 1,831 | 1,777 | 1,777 | 39,500 | -41 | 98% | 97% | 117% | ▼▼▼▼ | 98% | 91% | 101% | 93% | 100% |
| 20250402 | 1,784 | 1,784 | 1,753 | 1,755 | 16,600 | -22 | 99% | 98% | 42% | ▼▼▼▼▼ | 100% | 97% | 105% | 91% | 100% |
| 20250403 | 1,715 | 1,738 | 1,691 | 1,719 | 36,000 | -36 | 98% | 100% | 217% | ▼▼▼▼▼▼ | 99% | 99% | 106% | 90% | 100% |
| 20250404 | 1,692 | 1,694 | 1,646 | 1,676 | 58,400 | -43 | 97% | 99% | 162% | ▼▼▼▼▼▼▼ | 103% | 106% | 114% | 87% | 100% |
| 20250408 | 1,575 | 1,630 | 1,572 | 1,626 | 35,900 | -50 | 97% | 103% | 61% | ▼▼▼▼▼▼▼▼ | 100% | 106% | 114% | 85% | 100% |
| 20250409 | 1,586 | 1,604 | 1,552 | 1,581 | 28,300 | -45 | 97% | 100% | 79% | ▼▼▼▼▼▼▼▼▼ | 99% | 100% | 108% | 82% | 100% |
| 20250410 | 1,680 | 1,695 | 1,653 | 1,661 | 18,900 | 80 | 105% | 99% | 67% | ▲ | 103% | 105% | 113% | 87% | 105% |
| 20250411 | 1,621 | 1,673 | 1,602 | 1,670 | 14,600 | 9 | 101% | 103% | 77% | ▲▲ | 100% | 104% | 110% | 87% | 106% |
| 20250414 | 1,670 | 1,688 | 1,670 | 1,676 | 10,400 | 6 | 100% | 100% | 71% | ▲▲▲ | 99% | 103% | 108% | 87% | 106% |
| 20250415 | 1,694 | 1,696 | 1,678 | 1,678 | 4,800 | 2 | 100% | 99% | 46% | ▲▲▲▲ | 100% | 105% | 109% | 87% | 106% |
| 20250416 | 1,676 | 1,688 | 1,673 | 1,678 | 9,700 | 0 | 100% | 100% | 202% | -- | 101% | 107% | 109% | 87% | 106% |
| 20250417 | 1,678 | 1,694 | 1,675 | 1,694 | 5,600 | 16 | 101% | 101% | 58% | ▲ | 102% | 105% | 107% | 88% | 107% |
| 20250418 | 1,712 | 1,748 | 1,709 | 1,744 | 15,000 | 50 | 103% | 102% | 268% | ▲▲ | 99% | 103% | 105% | 91% | 110% |
| 20250421 | 1,751 | 1,764 | 1,731 | 1,734 | 13,900 | -10 | 99% | 99% | 93% | ▼ | 101% | 103% | 105% | 90% | 110% |
| 20250422 | 1,749 | 1,768 | 1,749 | 1,763 | 14,100 | 29 | 102% | 101% | 101% | ▲ | 100% | 100% | 102% | 92% | 112% |
| 20250423 | 1,794 | 1,795 | 1,766 | 1,795 | 20,000 | 32 | 102% | 100% | 142% | ▲▲ | 99% | 99% | 101% | 93% | 114% |
| 20250424 | 1,810 | 1,810 | 1,774 | 1,783 | 10,500 | -12 | 99% | 99% | 53% | ▼ | 100% | 100% | 102% | 93% | 113% |
| 20250425 | 1,790 | 1,795 | 1,782 | 1,795 | 12,100 | 12 | 101% | 100% | 115% | ▲ | 100% | 99% | 102% | 96% | 114% |
| 20250428 | 1,794 | 1,798 | 1,784 | 1,790 | 7,100 | -5 | 100% | 100% | 59% | ▼ | 99% | 100% | 102% | 98% | 113% |
| 20250430 | 1,790 | 1,790 | 1,733 | 1,781 | 12,400 | -9 | 99% | 99% | 175% | ▼▼ | 101% | 102% | 103% | 99% | 113% |
| 20250501 | 1,772 | 1,797 | 1,772 | 1,797 | 13,100 | 16 | 101% | 101% | 106% | ▲ | 99% | 102% | 102% | 100% | 114% |
| 20250502 | 1,793 | 1,793 | 1,760 | 1,780 | 12,700 | -17 | 99% | 99% | 97% | ▼ | 101% | 104% | 104% | 99% | 113% |
| 20250507 | 1,762 | 1,830 | 1,741 | 1,772 | 47,700 | -8 | 100% | 101% | 376% | ▼▼ | 100% | 102% | 102% | 99% | 112% |
| 20250508 | 1,790 | 1,807 | 1,770 | 1,798 | 16,700 | 26 | 101% | 100% | 35% | ▲ | 100% | 100% | 101% | 100% | 114% |
| 20250509 | 1,820 | 1,830 | 1,809 | 1,811 | 21,200 | 13 | 101% | 100% | 127% | ▲▲ | 101% | 99% | 101% | 100% | 115% |
| 20250512 | 1,819 | 1,843 | 1,817 | 1,831 | 20,000 | 20 | 101% | 101% | 94% | ▲▲▲ | 99% | 97% | 100% | 100% | 110% |
| 20250513 | 1,839 | 1,854 | 1,802 | 1,823 | 41,200 | -8 | 100% | 99% | 206% | ▼ | 98% | 97% | 99% | 100% | 109% |
| 20250514 | 1,850 | 1,850 | 1,791 | 1,821 | 21,500 | -2 | 100% | 98% | 52% | ▼▼ | 100% | 99% | 102% | 99% | 109% |
| 20250515 | 1,795 | 1,823 | 1,795 | 1,800 | 7,100 | -21 | 99% | 100% | 33% | ▼▼▼ | 100% | 99% | 102% | 98% | 107% |
| 20250516 | 1,795 | 1,807 | 1,787 | 1,790 | 10,800 | -10 | 99% | 100% | 152% | ▼▼▼▼ | 100% | 100% | 103% | 98% | 107% |
| 20250519 | 1,786 | 1,792 | 1,775 | 1,788 | 10,200 | -2 | 100% | 100% | 94% | ▼▼▼▼▼ | 99% | 102% | 103% | 98% | 106% |
| 20250520 | 1,787 | 1,787 | 1,764 | 1,764 | 12,400 | -24 | 99% | 99% | 122% | ▼▼▼▼▼▼ | 101% | 104% | 104% | 96% | 102% |
| 20250521 | 1,765 | 1,784 | 1,763 | 1,774 | 8,900 | 10 | 101% | 101% | 72% | ▲ | 100% | 104% | 104% | 97% | 102% |
| 20250522 | 1,768 | 1,772 | 1,760 | 1,767 | 9,700 | -7 | 100% | 100% | 109% | ▼ | 101% | 103% | 103% | 97% | 100% |
| 20250523 | 1,779 | 1,794 | 1,767 | 1,791 | 11,200 | 24 | 101% | 101% | 115% | ▲ | 101% | 102% | 0% | 98% | 102% |
| 20250526 | 1,791 | 1,820 | 1,791 | 1,814 | 9,300 | 23 | 101% | 101% | 83% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20250527 | 1,825 | 1,830 | 1,814 | 1,830 | 8,800 | 16 | 101% | 100% | 95% | ▲▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20250528 | 1,830 | 1,836 | 1,816 | 1,826 | 11,000 | -4 | 100% | 100% | 125% | ▼ | 100% | 99% | 0% | 100% | 104% |
| 20250529 | 1,833 | 1,834 | 1,820 | 1,826 | 8,300 | 0 | 100% | 100% | 75% | -- | 101% | 100% | 0% | 100% | 104% |
| 20250530 | 1,815 | 1,840 | 1,813 | 1,830 | 7,700 | 4 | 100% | 101% | 93% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20250602 | 1,817 | 1,835 | 1,809 | 1,818 | 11,200 | -12 | 99% | 100% | 145% | ▼ | 99% | 101% | 0% | 99% | 103% |
| 20250603 | 1,813 | 1,819 | 1,800 | 1,801 | 10,400 | -17 | 99% | 99% | 93% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20250604 | 1,801 | 1,838 | 1,799 | 1,823 | 16,300 | 22 | 101% | 101% | 157% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 1,819 | 1,829 | 1,811 | 1,818 | 6,900 | -5 | 100% | 100% | 42% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20250606 | 1,826 | 1,847 | 1,814 | 1,833 | 10,500 | 15 | 101% | 100% | 152% | ▲ | % | % | % | 100% | 104% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,400 | 10,900 | 200 | 2,300 | 1,200 | 8,600 |
| 2025-05-23 | 1,400 | 11,200 | 0 | 2,000 | 1,400 | 9,200 |
| 2025-05-16 | 1,000 | 10,300 | 0 | 2,100 | 1,000 | 8,200 |
| 2025-05-09 | 1,000 | 10,100 | 100 | 2,100 | 900 | 8,000 |
| 2025-05-02 | 1,800 | 11,600 | 0 | 2,600 | 1,800 | 9,000 |
| 2025-04-25 | 2,600 | 11,800 | 0 | 2,500 | 2,600 | 9,300 |
| 2025-04-18 | 3,600 | 10,200 | 100 | 1,900 | 3,500 | 8,300 |
| 2025-04-11 | 3,900 | 12,900 | 100 | 2,500 | 3,800 | 10,400 |
| 2025-04-04 | 3,400 | 15,800 | 300 | 4,000 | 3,100 | 11,800 |
| 2025-03-28 | 9,800 | 20,000 | 7,200 | 4,100 | 2,600 | 15,900 |
| 2025-03-21 | 420,600 | 32,000 | 418,200 | 7,300 | 2,400 | 24,700 |
| 2025-03-14 | 253,900 | 18,600 | 252,200 | 4,800 | 1,700 | 13,800 |
| 2025-03-07 | 129,600 | 17,300 | 127,700 | 3,900 | 1,900 | 13,400 |
| 2025-02-28 | 36,500 | 15,200 | 35,400 | 3,800 | 1,100 | 11,400 |
| 2025-02-21 | 7,800 | 13,800 | 6,600 | 4,200 | 1,200 | 9,600 |
| 2025-02-14 | 3,400 | 9,800 | 2,200 | 1,800 | 1,200 | 8,000 |
| 2025-02-07 | 1,800 | 9,100 | 1,200 | 1,700 | 600 | 7,400 |
| 2025-01-31 | 1,200 | 9,000 | 300 | 1,500 | 900 | 7,500 |
| 2025-01-24 | 1,100 | 9,100 | 200 | 1,600 | 900 | 7,500 |
| 2025-01-17 | 1,200 | 8,000 | 100 | 1,300 | 1,100 | 6,700 |
| 2025-01-10 | 1,700 | 7,800 | 100 | 1,000 | 1,600 | 6,800 |
| 2024-12-27 | 1,700 | 7,800 | 100 | 1,000 | 1,600 | 6,800 |
| 2024-12-20 | 2,600 | 9,500 | 100 | 2,100 | 2,500 | 7,400 |
| 2024-12-13 | 2,500 | 7,700 | 100 | 1,000 | 2,400 | 6,700 |
| 2024-12-06 | 2,300 | 8,700 | 100 | 1,400 | 2,200 | 7,300 |
| 2024-11-29 | 2,400 | 7,400 | 100 | 800 | 2,300 | 6,600 |
| 2024-11-22 | 2,400 | 8,400 | 100 | 1,100 | 2,300 | 7,300 |
| 2024-11-15 | 2,400 | 8,200 | 100 | 800 | 2,300 | 7,400 |
| 2024-11-08 | 3,000 | 9,300 | 100 | 1,200 | 2,900 | 8,100 |
| 2024-11-01 | 2,200 | 10,900 | 100 | 1,100 | 2,100 | 9,800 |
| 2024-10-25 | 2,400 | 8,800 | 100 | 1,000 | 2,300 | 7,800 |
| 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 |
|---|---|---|---|
| 20250430 | 15:30 | たけびし | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250430 | 15:30 | たけびし | 役員の異動（内定）及び 人事異動に関するお知らせ |
| 20241031 | 15:30 | たけびし | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 23:20:55 |
| 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 |