| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,965 | 3,994 | 3,940 | 3,956 | 552,600 | 45 | 101% | 100% | 67% | ▲▲▲ | 98% | 101% | 104% | 100% | 122% |
| 20240925 | 3,935 | 3,935 | 3,823 | 3,861 | 801,100 | -95 | 98% | 98% | 145% | ▼ | 102% | 102% | 104% | 98% | 118% |
| 20240926 | 3,916 | 3,992 | 3,892 | 3,992 | 753,300 | 131 | 103% | 102% | 94% | ▲ | 100% | 99% | 104% | 100% | 121% |
| 20240927 | 3,925 | 3,980 | 3,916 | 3,929 | 683,400 | -63 | 98% | 100% | 91% | ▼ | 103% | 104% | 107% | 98% | 119% |
| 20240930 | 3,798 | 3,952 | 3,754 | 3,912 | 780,100 | -17 | 100% | 103% | 114% | ▼▼ | 102% | 103% | 103% | 98% | 115% |
| 20241001 | 3,930 | 3,997 | 3,912 | 3,994 | 519,700 | 82 | 102% | 102% | 67% | ▲ | 98% | 102% | 100% | 100% | 118% |
| 20241002 | 3,963 | 3,990 | 3,857 | 3,869 | 672,400 | -125 | 97% | 98% | 129% | ▼ | 99% | 104% | 103% | 97% | 112% |
| 20241003 | 3,934 | 3,944 | 3,823 | 3,883 | 568,100 | 14 | 100% | 99% | 84% | ▲ | 103% | 106% | 106% | 97% | 112% |
| 20241004 | 3,865 | 3,970 | 3,857 | 3,968 | 483,000 | 85 | 102% | 103% | 85% | ▲▲ | 101% | 102% | 103% | 99% | 114% |
| 20241007 | 3,998 | 4,057 | 3,960 | 4,038 | 623,200 | 70 | 102% | 101% | 129% | ▲▲▲ | 101% | 101% | 105% | 100% | 115% |
| 20241008 | 4,020 | 4,068 | 4,005 | 4,050 | 469,200 | 12 | 100% | 101% | 75% | ▲▲▲▲ | 100% | 99% | 102% | 100% | 113% |
| 20241009 | 4,120 | 4,153 | 4,076 | 4,110 | 510,700 | 60 | 101% | 100% | 109% | ▲▲▲▲▲ | 98% | 99% | 104% | 100% | 115% |
| 20241010 | 4,092 | 4,093 | 3,980 | 4,010 | 655,800 | -100 | 98% | 98% | 128% | ▼ | 101% | 99% | 109% | 98% | 112% |
| 20241011 | 4,004 | 4,068 | 4,001 | 4,058 | 471,500 | 48 | 101% | 101% | 72% | ▲ | 100% | 97% | 107% | 99% | 109% |
| 20241015 | 4,080 | 4,090 | 4,037 | 4,075 | 520,300 | 17 | 100% | 100% | 110% | ▲▲ | 100% | 97% | 108% | 99% | 109% |
| 20241016 | 4,054 | 4,145 | 4,043 | 4,059 | 487,500 | -16 | 100% | 100% | 94% | ▼ | 98% | 96% | 108% | 99% | 106% |
| 20241017 | 4,057 | 4,057 | 3,962 | 3,981 | 591,400 | -78 | 98% | 98% | 121% | ▼▼ | 99% | 96% | 110% | 97% | 104% |
| 20241018 | 3,977 | 3,989 | 3,950 | 3,951 | 391,700 | -30 | 99% | 99% | 66% | ▼▼▼ | 100% | 98% | 111% | 96% | 103% |
| 20241021 | 3,951 | 3,967 | 3,912 | 3,947 | 381,400 | -4 | 100% | 100% | 97% | ▼▼▼▼ | 99% | 99% | 111% | 96% | 102% |
| 20241022 | 3,947 | 3,981 | 3,860 | 3,892 | 521,700 | -55 | 99% | 99% | 137% | ▼▼▼▼▼ | 98% | 101% | 113% | 95% | 101% |
| 20241023 | 3,875 | 3,892 | 3,800 | 3,807 | 566,600 | -85 | 98% | 98% | 109% | ▼▼▼▼▼▼ | 101% | 104% | 115% | 93% | 100% |
| 20241024 | 3,800 | 3,855 | 3,785 | 3,821 | 405,200 | 14 | 100% | 101% | 72% | ▲ | 100% | 105% | 113% | 93% | 100% |
| 20241025 | 3,860 | 3,885 | 3,834 | 3,855 | 626,700 | 34 | 101% | 100% | 155% | ▲▲ | 102% | 107% | 114% | 94% | 101% |
| 20241028 | 3,839 | 3,920 | 3,819 | 3,907 | 428,500 | 52 | 101% | 102% | 68% | ▲▲▲ | 100% | 105% | 108% | 95% | 103% |
| 20241029 | 3,909 | 3,931 | 3,883 | 3,905 | 283,100 | -2 | 100% | 100% | 66% | ▼ | 99% | 105% | 103% | 95% | 103% |
| 20241030 | 4,000 | 4,068 | 3,900 | 3,970 | 2,260,900 | 65 | 102% | 99% | 799% | ▲ | 103% | 107% | 109% | 97% | 104% |
| 20241031 | 3,950 | 4,093 | 3,925 | 4,063 | 941,000 | 93 | 102% | 103% | 42% | ▲▲ | 102% | 106% | 106% | 99% | 107% |
| 20241101 | 4,033 | 4,128 | 4,027 | 4,098 | 648,000 | 35 | 101% | 102% | 69% | ▲▲▲ | 100% | 107% | 105% | 100% | 108% |
| 20241105 | 4,098 | 4,169 | 4,068 | 4,116 | 480,000 | 18 | 100% | 100% | 74% | ▲▲▲▲ | 102% | 106% | 106% | 100% | 108% |
| 20241106 | 4,136 | 4,239 | 4,124 | 4,215 | 514,100 | 99 | 102% | 102% | 107% | ▲▲▲▲▲ | 99% | 103% | 104% | 100% | 111% |
| 20241107 | 4,240 | 4,249 | 4,071 | 4,200 | 696,400 | -15 | 100% | 99% | 135% | ▼ | 102% | 100% | 105% | 100% | 110% |
| 20241108 | 4,205 | 4,322 | 4,205 | 4,271 | 584,600 | 71 | 102% | 102% | 84% | ▲ | 103% | 96% | 104% | 100% | 112% |
| 20241111 | 4,259 | 4,380 | 4,241 | 4,380 | 730,900 | 109 | 103% | 103% | 125% | ▲▲ | 98% | 92% | 99% | 100% | 115% |
| 20241112 | 4,450 | 4,459 | 4,334 | 4,381 | 735,600 | 1 | 100% | 98% | 101% | ▲▲▲ | 96% | 93% | 101% | 100% | 115% |
| 20241113 | 4,374 | 4,374 | 4,140 | 4,219 | 1,152,200 | -162 | 96% | 96% | 157% | ▼ | 97% | 98% | 105% | 96% | 111% |
| 20241114 | 4,182 | 4,212 | 4,052 | 4,053 | 951,500 | -166 | 96% | 97% | 83% | ▼▼ | 99% | 100% | 107% | 93% | 106% |
| 20241115 | 4,106 | 4,142 | 4,064 | 4,077 | 639,000 | 24 | 101% | 99% | 67% | ▲ | 99% | 97% | 110% | 93% | 107% |
| 20241118 | 4,077 | 4,085 | 3,987 | 4,041 | 498,900 | -36 | 99% | 99% | 78% | ▼ | 101% | 98% | 112% | 92% | 106% |
| 20241119 | 4,040 | 4,081 | 3,969 | 4,073 | 489,200 | 32 | 101% | 101% | 98% | ▲ | 100% | 97% | 113% | 93% | 107% |
| 20241120 | 4,085 | 4,164 | 4,052 | 4,104 | 576,300 | 31 | 101% | 100% | 118% | ▲▲ | 97% | 100% | 113% | 94% | 108% |
| 20241121 | 4,095 | 4,106 | 3,942 | 3,969 | 646,800 | -135 | 97% | 97% | 112% | ▼ | 99% | 107% | 116% | 91% | 104% |
| 20241122 | 3,993 | 3,998 | 3,937 | 3,959 | 531,600 | -10 | 100% | 99% | 82% | ▼▼ | 99% | 108% | 117% | 90% | 103% |
| 20241125 | 3,959 | 3,976 | 3,915 | 3,922 | 541,300 | -37 | 99% | 99% | 102% | ▼▼▼ | 101% | 108% | 118% | 90% | 100% |
| 20241126 | 3,921 | 3,978 | 3,859 | 3,943 | 613,500 | 21 | 101% | 101% | 113% | ▲ | 103% | 109% | 116% | 90% | 101% |
| 20241127 | 3,999 | 4,135 | 3,968 | 4,108 | 985,500 | 165 | 104% | 103% | 161% | ▲▲ | 104% | 107% | 112% | 94% | 105% |
| 20241128 | 4,130 | 4,341 | 4,126 | 4,292 | 1,750,900 | 184 | 104% | 104% | 178% | ▲▲▲ | 99% | 104% | 108% | 98% | 109% |
| 20241129 | 4,258 | 4,260 | 4,107 | 4,235 | 1,275,600 | -57 | 99% | 99% | 73% | ▼ | 100% | 104% | 109% | 97% | 108% |
| 20241202 | 4,231 | 4,287 | 4,157 | 4,225 | 831,700 | -10 | 100% | 100% | 65% | ▼▼ | 102% | 102% | 108% | 96% | 108% |
| 20241203 | 4,289 | 4,408 | 4,269 | 4,366 | 953,200 | 141 | 103% | 102% | 115% | ▲ | 101% | 100% | 106% | 100% | 111% |
| 20241204 | 4,365 | 4,423 | 4,317 | 4,404 | 728,800 | 38 | 101% | 101% | 76% | ▲▲ | 99% | 98% | 104% | 100% | 112% |
| 20241205 | 4,449 | 4,458 | 4,332 | 4,412 | 763,900 | 8 | 100% | 99% | 105% | ▲▲▲ | 100% | 100% | 104% | 100% | 112% |
| 20241206 | 4,409 | 4,446 | 4,364 | 4,389 | 490,400 | -23 | 99% | 100% | 64% | ▼ | 101% | 104% | 0% | 99% | 112% |
| 20241209 | 4,335 | 4,410 | 4,313 | 4,378 | 471,300 | -11 | 100% | 101% | 96% | ▼▼ | 99% | 103% | 0% | 99% | 112% |
| 20241210 | 4,380 | 4,402 | 4,265 | 4,350 | 539,700 | -28 | 99% | 99% | 115% | ▼▼▼ | 100% | 106% | 0% | 99% | 111% |
| 20241211 | 4,338 | 4,396 | 4,320 | 4,330 | 549,600 | -20 | 100% | 100% | 102% | ▼▼▼▼ | 101% | 106% | 0% | 98% | 110% |
| 20241212 | 4,370 | 4,417 | 4,331 | 4,395 | 531,000 | 65 | 102% | 101% | 97% | ▲ | 103% | 106% | 0% | 100% | 112% |
| 20241213 | 4,370 | 4,508 | 4,351 | 4,502 | 773,700 | 107 | 102% | 103% | 146% | ▲▲ | 100% | 102% | 0% | 100% | 115% |
| 20241216 | 4,510 | 4,566 | 4,457 | 4,520 | 642,100 | 18 | 100% | 100% | 83% | ▲▲▲ | 102% | 101% | 0% | 100% | 115% |
| 20241217 | 4,530 | 4,639 | 4,525 | 4,619 | 722,400 | 99 | 102% | 102% | 113% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 118% |
| 20241218 | 4,635 | 4,635 | 4,549 | 4,590 | 474,000 | -29 | 99% | 99% | 66% | ▼ | 103% | 0% | 0% | 99% | 117% |
| 20241219 | 4,502 | 4,617 | 4,501 | 4,617 | 422,100 | 27 | 101% | 103% | 89% | ▲ | 101% | 0% | 0% | 100% | 118% |
| 20241220 | 4,560 | 4,651 | 4,552 | 4,596 | 664,600 | -21 | 100% | 101% | 157% | ▼ | % | % | % | 100% | 117% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 182,200 | 353,700 | 24,700 | 198,100 | 157,500 | 155,600 |
| 2024-12-06 | 163,800 | 423,200 | 23,000 | 209,100 | 140,800 | 214,100 |
| 2024-11-29 | 155,500 | 496,700 | 22,200 | 224,000 | 133,300 | 272,700 |
| 2024-11-22 | 139,100 | 498,400 | 16,700 | 220,900 | 122,400 | 277,500 |
| 2024-11-15 | 141,000 | 437,900 | 17,300 | 214,800 | 123,700 | 223,100 |
| 2024-11-08 | 154,800 | 370,900 | 16,700 | 202,200 | 138,100 | 168,700 |
| 2024-11-01 | 144,400 | 379,800 | 16,600 | 199,200 | 127,800 | 180,600 |
| 2024-10-25 | 143,400 | 304,000 | 18,000 | 146,000 | 125,400 | 158,000 |
| 2024-10-18 | 132,200 | 336,800 | 15,800 | 151,700 | 116,400 | 185,100 |
| 2024-10-11 | 157,200 | 355,300 | 16,300 | 192,000 | 140,900 | 163,300 |
| 2024-10-04 | 140,600 | 317,200 | 17,200 | 198,600 | 123,400 | 118,600 |
| 2024-09-27 | 161,300 | 322,600 | 20,100 | 197,600 | 141,200 | 125,000 |
| 2024-09-20 | 149,900 | 355,100 | 21,400 | 207,400 | 128,500 | 147,700 |
| 2024-09-13 | 114,800 | 348,600 | 21,000 | 202,200 | 93,800 | 146,400 |
| 2024-09-06 | 79,100 | 296,100 | 16,500 | 176,600 | 62,600 | 119,500 |
| 2024-08-30 | 63,800 | 234,400 | 14,800 | 146,600 | 49,000 | 87,800 |
| 2024-08-23 | 45,700 | 194,200 | 13,800 | 108,600 | 31,900 | 85,600 |
| 2024-08-16 | 48,700 | 176,900 | 14,000 | 105,500 | 34,700 | 71,400 |
| 2024-08-09 | 47,200 | 153,600 | 13,700 | 70,100 | 33,500 | 83,500 |
| 2024-08-02 | 69,500 | 114,100 | 13,900 | 36,200 | 55,600 | 77,900 |
| 2024-07-26 | 80,200 | 165,800 | 13,800 | 94,600 | 66,400 | 71,200 |
| 2024-07-19 | 79,000 | 149,100 | 13,400 | 65,500 | 65,600 | 83,600 |
| 2024-07-12 | 80,100 | 123,600 | 13,600 | 41,000 | 66,500 | 82,600 |
| 2024-07-05 | 82,900 | 142,700 | 14,200 | 55,200 | 68,700 | 87,500 |
| 2024-06-28 | 82,200 | 155,200 | 14,000 | 56,400 | 68,200 | 98,800 |
| 2024-06-21 | 80,500 | 160,800 | 14,300 | 55,900 | 66,200 | 104,900 |
| 2024-06-14 | 91,700 | 182,800 | 15,200 | 61,400 | 76,500 | 121,400 |
| 2024-06-07 | 70,000 | 156,900 | 14,300 | 48,000 | 55,700 | 108,900 |
| 2024-05-31 | 51,300 | 169,100 | 14,700 | 45,000 | 36,600 | 124,100 |
| 2024-05-24 | 47,600 | 170,200 | 14,900 | 45,000 | 32,700 | 125,200 |
| 2024-05-17 | 49,800 | 205,200 | 13,600 | 53,800 | 36,200 | 151,400 |
| 2024-05-10 | 45,700 | 226,800 | 13,900 | 58,900 | 31,800 | 167,900 |
| 2024-05-02 | 54,300 | 222,000 | 14,500 | 62,700 | 39,800 | 159,300 |
| 2024-04-26 | 42,400 | 162,800 | 14,200 | 39,500 | 28,200 | 123,300 |
| 2024-04-19 | 48,200 | 161,000 | 14,600 | 41,800 | 33,600 | 119,200 |
| 2024-04-12 | 60,800 | 160,000 | 14,900 | 44,900 | 45,900 | 115,100 |
| 2024-04-05 | 72,700 | 140,200 | 15,400 | 37,700 | 57,300 | 102,500 |
| 2024-03-29 | 92,100 | 154,100 | 20,200 | 38,500 | 71,900 | 115,600 |
| 2024-03-22 | 191,800 | 193,000 | 108,000 | 46,900 | 83,800 | 146,100 |
| 2024-03-15 | 131,000 | 188,500 | 59,600 | 45,300 | 71,400 | 143,200 |
| 2024-03-08 | 102,300 | 214,900 | 39,500 | 49,700 | 62,800 | 165,200 |
| 2024-03-01 | 93,500 | 266,400 | 29,300 | 59,200 | 64,200 | 207,200 |
| 2024-02-22 | 65,700 | 366,700 | 23,900 | 95,900 | 41,800 | 270,800 |
| 2024-02-16 | 56,800 | 413,400 | 22,700 | 87,500 | 34,100 | 325,900 |
| 2024-02-09 | 55,300 | 439,100 | 21,000 | 89,100 | 34,300 | 350,000 |
| 2024-02-02 | 101,400 | 311,600 | 21,700 | 63,700 | 79,700 | 247,900 |
| 2024-01-26 | 115,700 | 192,000 | 21,300 | 39,300 | 94,400 | 152,700 |
| 2024-01-19 | 110,300 | 215,600 | 21,500 | 58,100 | 88,800 | 157,500 |
| 2024-01-12 | 104,600 | 182,500 | 21,500 | 43,900 | 83,100 | 138,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | タカラトミー | 連結業績予想および配当予想の修正に関するお知らせ |
| 20240806 | 15:00 | タカラトミー | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240515 | 12:30 | タカラトミー | 自己株式立会外買付取引（ToSTNeT-３）による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240514 | 16:30 | タカラトミー | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-３）による自己株式の買付けに関するお知らせ |
| 20240501 | 17:30 | タカラトミー | 2024年３月期通期連結業績予想の修正及び配当予想の修正（増配）関するお知らせ |
| 20240326 | 15:00 | タカラトミー | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240304 | 15:00 | タカラトミー | 自己株式の取得状況に関するお知らせ |
| 20240206 | 15:00 | タカラトミー | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240206 | 15:00 | タカラトミー | 配当予想の修正（創業100周年記念配当）及び自己株式取得に関するお知らせ |
| 20240206 | 15:00 | タカラトミー | 代表取締役の異動及び役員人事に関するお知らせ |
| 20240126 | 15:00 | タカラトミー | 減損損失の計上及び2024年３月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7867 | 1 | おもちゃのタカラトミー｜タカラトミー公式 | 2024-12-21 12:27:34 |
| 7867 | 2 | 人生ゲームでも新紙幣発行！ 「人生ゲーム ＦＩＲＥ」2024年10月19日（土）新発売 | 2024-06-27 14:32:44 |
| 7867 | 2 | 株主優待｜株式情報・株主優待｜投資家情報｜タカラトミー | 2024-06-19 07:50:05 |
| 7867 | 2 | IRサイトマップ｜投資家情報｜タカラトミー | 2024-06-19 07:50:04 |
| 7867 | 2 | 免責事項｜投資家情報｜タカラトミー | 2024-06-19 07:50:02 |
| 7867 | 2 | IRサイトの使い方｜投資家情報｜タカラトミー | 2024-06-19 07:50:01 |
| 7867 | 2 | 電子公告｜株式情報・株主優待｜投資家情報｜タカラトミー | 2024-06-19 07:50:00 |
| 7867 | 2 | FAQ/IR窓口｜投資家情報｜タカラトミー | 2024-06-19 07:49:59 |
| 7867 | 2 | IRカレンダー｜投資家情報｜タカラトミー | 2024-06-19 07:49:58 |
| 7867 | 2 | 買収防衛策について｜投資家情報｜タカラトミー | 2024-06-19 07:49:56 |