| 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 | 726 | 731 | 726 | 731 | 5,200 | 6 | 101% | 101% | 144% | ▲▲▲▲ | 100% | 100% | 102% | 100% | 103% |
| 20250311 | 731 | 736 | 725 | 732 | 10,800 | 1 | 100% | 100% | 208% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 103% |
| 20250312 | 735 | 736 | 730 | 732 | 2,700 | 0 | 100% | 100% | 25% | -- | 101% | 100% | 99% | 100% | 103% |
| 20250313 | 735 | 739 | 734 | 739 | 3,300 | 7 | 101% | 101% | 122% | ▲ | 99% | 102% | 97% | 100% | 104% |
| 20250314 | 741 | 744 | 728 | 731 | 16,500 | -8 | 99% | 99% | 500% | ▼ | 100% | 103% | 99% | 99% | 103% |
| 20250317 | 731 | 744 | 730 | 730 | 9,500 | -1 | 100% | 100% | 58% | ▼▼ | 99% | 101% | 98% | 99% | 103% |
| 20250318 | 736 | 739 | 729 | 729 | 4,600 | -1 | 100% | 99% | 48% | ▼▼▼ | 101% | 102% | 99% | 99% | 102% |
| 20250319 | 729 | 740 | 729 | 737 | 7,800 | 8 | 101% | 101% | 170% | ▲ | 102% | 101% | 98% | 100% | 104% |
| 20250321 | 739 | 775 | 739 | 755 | 23,500 | 18 | 102% | 102% | 301% | ▲▲ | 98% | 97% | 95% | 100% | 106% |
| 20250324 | 760 | 760 | 742 | 742 | 10,200 | -13 | 98% | 98% | 43% | ▼ | 100% | 97% | 96% | 98% | 104% |
| 20250325 | 750 | 754 | 744 | 747 | 7,400 | 5 | 101% | 100% | 73% | ▲ | 100% | 96% | 97% | 99% | 105% |
| 20250326 | 747 | 748 | 741 | 747 | 4,500 | 0 | 100% | 100% | 61% | -- | 99% | 95% | 96% | 99% | 104% |
| 20250327 | 750 | 750 | 740 | 740 | 7,700 | -7 | 99% | 99% | 171% | ▼ | 101% | 98% | 100% | 98% | 103% |
| 20250328 | 720 | 728 | 720 | 725 | 5,800 | -15 | 98% | 101% | 75% | ▼▼ | 100% | 97% | 99% | 96% | 101% |
| 20250331 | 720 | 725 | 718 | 718 | 6,000 | -7 | 99% | 100% | 103% | ▼▼▼ | 100% | 96% | 99% | 95% | 100% |
| 20250401 | 718 | 719 | 715 | 715 | 3,300 | -3 | 100% | 100% | 55% | ▼▼▼▼ | 98% | 94% | 99% | 95% | 100% |
| 20250402 | 719 | 719 | 706 | 706 | 8,200 | -9 | 99% | 98% | 248% | ▼▼▼▼▼ | 100% | 98% | 102% | 94% | 100% |
| 20250403 | 701 | 703 | 700 | 701 | 10,700 | -5 | 99% | 100% | 130% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 93% | 100% |
| 20250404 | 700 | 702 | 690 | 691 | 12,300 | -10 | 99% | 99% | 115% | ▼▼▼▼▼▼▼ | 101% | 108% | 107% | 92% | 100% |
| 20250408 | 670 | 681 | 670 | 676 | 8,400 | -15 | 98% | 101% | 68% | ▼▼▼▼▼▼▼▼ | 100% | 107% | 108% | 90% | 100% |
| 20250409 | 675 | 676 | 671 | 676 | 5,400 | 0 | 100% | 100% | 64% | -- | 99% | 103% | 105% | 90% | 100% |
| 20250410 | 697 | 698 | 686 | 689 | 11,200 | 13 | 102% | 99% | 207% | ▲ | 101% | 103% | 106% | 91% | 102% |
| 20250411 | 688 | 694 | 688 | 694 | 3,700 | 5 | 101% | 101% | 33% | ▲▲ | 103% | 100% | 104% | 92% | 103% |
| 20250414 | 703 | 728 | 697 | 722 | 15,400 | 28 | 104% | 103% | 416% | ▲▲▲ | 99% | 97% | 101% | 96% | 107% |
| 20250415 | 724 | 724 | 715 | 715 | 5,000 | -7 | 99% | 99% | 32% | ▼ | 100% | 99% | 103% | 95% | 106% |
| 20250416 | 709 | 713 | 706 | 707 | 3,400 | -8 | 99% | 100% | 68% | ▼▼ | 100% | 100% | 103% | 94% | 105% |
| 20250417 | 707 | 709 | 705 | 705 | 3,200 | -2 | 100% | 100% | 94% | ▼▼▼ | 99% | 99% | 103% | 93% | 104% |
| 20250418 | 710 | 710 | 704 | 704 | 4,500 | -1 | 100% | 99% | 141% | ▼▼▼▼ | 100% | 100% | 103% | 93% | 104% |
| 20250421 | 707 | 707 | 702 | 704 | 2,800 | 0 | 100% | 100% | 62% | -- | 100% | 101% | 103% | 94% | 104% |
| 20250422 | 707 | 710 | 704 | 704 | 2,400 | 0 | 100% | 100% | 86% | -- | 100% | 101% | 103% | 94% | 104% |
| 20250423 | 704 | 708 | 702 | 704 | 7,100 | 0 | 100% | 100% | 296% | -- | 100% | 101% | 102% | 94% | 104% |
| 20250424 | 707 | 710 | 705 | 706 | 7,000 | 2 | 100% | 100% | 99% | ▲ | 100% | 100% | 102% | 95% | 104% |
| 20250425 | 709 | 711 | 707 | 708 | 4,400 | 2 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 102% | 98% | 105% |
| 20250428 | 711 | 714 | 711 | 714 | 4,000 | 6 | 101% | 100% | 91% | ▲▲▲ | 100% | 100% | 101% | 99% | 106% |
| 20250430 | 715 | 717 | 713 | 713 | 8,400 | -1 | 100% | 100% | 210% | ▼ | 100% | 102% | 101% | 99% | 105% |
| 20250501 | 713 | 713 | 708 | 711 | 4,000 | -2 | 100% | 100% | 48% | ▼▼ | 99% | 102% | 101% | 98% | 105% |
| 20250502 | 713 | 713 | 708 | 708 | 3,500 | -3 | 100% | 99% | 88% | ▼▼▼ | 100% | 101% | 101% | 98% | 105% |
| 20250507 | 712 | 715 | 710 | 712 | 3,000 | 4 | 101% | 100% | 86% | ▲ | 100% | 101% | 101% | 99% | 105% |
| 20250508 | 714 | 721 | 711 | 717 | 6,000 | 5 | 101% | 100% | 200% | ▲▲ | 101% | 100% | 100% | 99% | 106% |
| 20250509 | 720 | 733 | 717 | 730 | 15,000 | 13 | 102% | 101% | 250% | ▲▲▲ | 98% | 99% | 98% | 100% | 108% |
| 20250512 | 731 | 738 | 720 | 720 | 13,700 | -10 | 99% | 98% | 91% | ▼ | 99% | 100% | 99% | 99% | 104% |
| 20250513 | 726 | 728 | 701 | 720 | 23,600 | 0 | 100% | 99% | 172% | -- | 99% | 98% | 99% | 99% | 104% |
| 20250514 | 729 | 729 | 715 | 723 | 7,200 | 3 | 100% | 99% | 31% | ▲ | 99% | 99% | 99% | 99% | 103% |
| 20250515 | 726 | 726 | 718 | 720 | 8,700 | -3 | 100% | 99% | 121% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20250516 | 726 | 733 | 721 | 724 | 9,200 | 4 | 101% | 100% | 106% | ▲ | 98% | 98% | 98% | 99% | 103% |
| 20250519 | 731 | 732 | 717 | 717 | 10,300 | -7 | 99% | 98% | 112% | ▼ | 99% | 99% | 100% | 98% | 102% |
| 20250520 | 722 | 723 | 718 | 718 | 7,200 | 1 | 100% | 99% | 70% | ▲ | 100% | 99% | 100% | 98% | 102% |
| 20250521 | 721 | 721 | 718 | 718 | 3,200 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 100% | 98% | 102% |
| 20250522 | 716 | 719 | 716 | 718 | 5,500 | 0 | 100% | 100% | 172% | -- | 99% | 99% | 100% | 98% | 102% |
| 20250523 | 722 | 722 | 715 | 716 | 5,000 | -2 | 100% | 99% | 91% | ▼ | 100% | 100% | 0% | 98% | 102% |
| 20250526 | 719 | 719 | 716 | 716 | 3,200 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 98% | 101% |
| 20250527 | 718 | 718 | 715 | 715 | 2,100 | -1 | 100% | 100% | 66% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250528 | 716 | 718 | 714 | 718 | 10,500 | 3 | 100% | 100% | 500% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250529 | 716 | 718 | 715 | 718 | 6,700 | 0 | 100% | 100% | 64% | -- | 100% | 100% | 0% | 98% | 101% |
| 20250530 | 718 | 720 | 715 | 716 | 7,200 | -2 | 100% | 100% | 107% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20250602 | 719 | 719 | 716 | 718 | 4,300 | 2 | 100% | 100% | 60% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250603 | 720 | 722 | 717 | 717 | 14,800 | -1 | 100% | 100% | 344% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 720 | 722 | 718 | 718 | 6,100 | 1 | 100% | 100% | 41% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20250605 | 717 | 719 | 716 | 716 | 5,200 | -2 | 100% | 100% | 85% | ▼ | 99% | 0% | 0% | 98% | 100% |
| 20250606 | 723 | 723 | 717 | 719 | 3,000 | 3 | 100% | 99% | 58% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 700 | 79,700 | 0 | 64,400 | 700 | 15,300 |
| 2025-05-23 | 600 | 73,400 | 0 | 58,700 | 600 | 14,700 |
| 2025-05-16 | 1,600 | 81,400 | 0 | 63,500 | 1,600 | 17,900 |
| 2025-05-09 | 1,600 | 72,100 | 0 | 58,400 | 1,600 | 13,700 |
| 2025-05-02 | 1,500 | 77,000 | 0 | 66,400 | 1,500 | 10,600 |
| 2025-04-25 | 2,000 | 79,100 | 0 | 68,600 | 2,000 | 10,500 |
| 2025-04-18 | 1,900 | 83,500 | 0 | 71,700 | 1,900 | 11,800 |
| 2025-04-11 | 1,200 | 88,200 | 0 | 76,100 | 1,200 | 12,100 |
| 2025-04-04 | 1,100 | 94,800 | 0 | 85,300 | 1,100 | 9,500 |
| 2025-03-28 | 1,200 | 89,100 | 0 | 81,000 | 1,200 | 8,100 |
| 2025-03-21 | 900 | 92,600 | 0 | 85,100 | 900 | 7,500 |
| 2025-03-14 | 900 | 102,600 | 0 | 93,500 | 900 | 9,100 |
| 2025-03-07 | 1,200 | 105,000 | 0 | 95,500 | 1,200 | 9,500 |
| 2025-02-28 | 1,400 | 108,500 | 0 | 96,900 | 1,400 | 11,600 |
| 2025-02-21 | 1,500 | 111,500 | 0 | 98,300 | 1,500 | 13,200 |
| 2025-02-14 | 1,000 | 113,300 | 0 | 99,400 | 1,000 | 13,900 |
| 2025-02-07 | 900 | 119,900 | 0 | 102,500 | 900 | 17,400 |
| 2025-01-31 | 1,300 | 126,000 | 0 | 106,400 | 1,300 | 19,600 |
| 2025-01-24 | 1,200 | 98,900 | 0 | 82,300 | 1,200 | 16,600 |
| 2025-01-17 | 1,400 | 110,900 | 0 | 89,200 | 1,400 | 21,700 |
| 2025-01-10 | 2,100 | 103,800 | 0 | 80,600 | 2,100 | 23,200 |
| 2024-12-27 | 1,600 | 120,300 | 0 | 86,200 | 1,600 | 34,100 |
| 2024-12-20 | 5,600 | 142,700 | 0 | 107,600 | 5,600 | 35,100 |
| 2024-12-13 | 6,300 | 149,600 | 0 | 114,000 | 6,300 | 35,600 |
| 2024-12-06 | 5,900 | 152,300 | 0 | 116,300 | 5,900 | 36,000 |
| 2024-11-29 | 6,700 | 127,900 | 0 | 94,800 | 6,700 | 33,100 |
| 2024-11-22 | 6,400 | 119,000 | 0 | 89,600 | 6,400 | 29,400 |
| 2024-11-15 | 6,800 | 112,800 | 0 | 82,200 | 6,800 | 30,600 |
| 2024-11-08 | 8,600 | 97,600 | 0 | 72,500 | 8,600 | 25,100 |
| 2024-11-01 | 9,500 | 106,100 | 0 | 79,200 | 9,500 | 26,900 |
| 2024-10-25 | 10,000 | 85,800 | 0 | 56,200 | 10,000 | 29,600 |
| 2024-10-18 | 9,800 | 75,500 | 0 | 47,600 | 9,800 | 27,900 |
| 2024-10-11 | 9,700 | 65,900 | 0 | 39,000 | 9,700 | 26,900 |
| 2024-10-04 | 13,400 | 61,400 | 0 | 35,200 | 13,400 | 26,200 |
| 2024-09-27 | 24,000 | 18,100 | 0 | 3,100 | 24,000 | 15,000 |
| 2024-09-20 | 31,400 | 17,200 | 5,600 | 4,100 | 25,800 | 13,100 |
| 2024-09-13 | 16,200 | 18,800 | 5,600 | 4,400 | 10,600 | 14,400 |
| 2024-09-06 | 11,400 | 20,000 | 5,600 | 4,200 | 5,800 | 15,800 |
| 2024-08-30 | 10,500 | 20,700 | 5,700 | 5,000 | 4,800 | 15,700 |
| 2024-08-23 | 11,900 | 18,800 | 5,700 | 4,200 | 6,200 | 14,600 |
| 2024-08-16 | 4,100 | 20,500 | 0 | 4,600 | 4,100 | 15,900 |
| 2024-08-09 | 3,900 | 15,800 | 0 | 4,700 | 3,900 | 11,100 |
| 2024-08-02 | 3,600 | 27,000 | 0 | 12,700 | 3,600 | 14,300 |
| 2024-07-26 | 2,500 | 31,800 | 0 | 11,300 | 2,500 | 20,500 |
| 2024-07-19 | 2,300 | 36,000 | 0 | 13,700 | 2,300 | 22,300 |
| 2024-07-12 | 2,400 | 35,800 | 0 | 14,500 | 2,400 | 21,300 |
| 2024-07-05 | 2,000 | 39,000 | 0 | 15,000 | 2,000 | 24,000 |
| 2024-06-28 | 1,500 | 36,600 | 0 | 14,300 | 1,500 | 22,300 |
| 2024-06-21 | 2,600 | 31,200 | 0 | 11,800 | 2,600 | 19,400 |
| 2024-06-14 | 2,700 | 27,800 | 0 | 11,600 | 2,700 | 16,200 |
| 2024-06-07 | 2,600 | 27,300 | 0 | 12,600 | 2,600 | 14,700 |
| 2024-05-31 | 3,000 | 24,000 | 0 | 11,500 | 3,000 | 12,500 |
| 2024-05-24 | 5,500 | 23,600 | 0 | 11,600 | 5,500 | 12,000 |
| 2024-05-17 | 6,200 | 22,300 | 0 | 10,700 | 6,200 | 11,600 |
| 2024-05-10 | 4,300 | 27,000 | 0 | 15,100 | 4,300 | 11,900 |
| 2024-05-02 | 6,200 | 47,500 | 0 | 35,400 | 6,200 | 12,100 |
| 2024-04-26 | 6,800 | 42,500 | 0 | 33,200 | 6,800 | 9,300 |
| 2024-04-19 | 3,900 | 54,100 | 0 | 43,100 | 3,900 | 11,000 |
| 2024-04-12 | 4,000 | 85,900 | 0 | 74,000 | 4,000 | 11,900 |
| 2024-04-05 | 3,200 | 75,700 | 0 | 66,700 | 3,200 | 9,000 |
| 2024-03-29 | 3,700 | 67,500 | 0 | 59,900 | 3,700 | 7,600 |
| 2024-03-22 | 4,200 | 50,000 | 0 | 41,100 | 4,200 | 8,900 |
| 2024-03-15 | 5,000 | 38,900 | 0 | 26,700 | 5,000 | 12,200 |
| 2024-03-08 | 3,800 | 23,300 | 0 | 10,500 | 3,800 | 12,800 |
| 2024-03-01 | 4,600 | 18,500 | 0 | 7,500 | 4,600 | 11,000 |
| 2024-02-22 | 4,800 | 20,800 | 0 | 6,200 | 4,800 | 14,600 |
| 2024-02-16 | 4,900 | 18,400 | 0 | 10,600 | 4,900 | 7,800 |
| 2024-02-09 | 6,600 | 23,400 | 0 | 11,600 | 6,600 | 11,800 |
| 2024-02-02 | 5,200 | 28,700 | 0 | 20,000 | 5,200 | 8,700 |
| 2024-01-26 | 5,400 | 22,000 | 0 | 13,800 | 5,400 | 8,200 |
| 2024-01-19 | 5,400 | 20,900 | 0 | 12,600 | 5,400 | 8,300 |
| 2024-01-12 | 5,200 | 50,400 | 0 | 41,200 | 5,200 | 9,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250516 | 17:30 | タカノ | 代表取締役の異動（社長交代）に関するお知らせ |
| 20250516 | 17:30 | タカノ | 取締役候補者の選任に関するお知らせ |
| 20250516 | 17:30 | タカノ | 剰余金の配当に関するお知らせ |
| 20250425 | 15:30 | タカノ | 個別業績予想の修正に関するお知らせ |
| 20240913 | 15:00 | タカノ | 投資有価証券売却益（特別利益）計上に関するお知らせ |
| 20240802 | 15:00 | タカノ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240517 | 17:00 | タカノ | 剰余金の配当に関するお知らせ |
| 20240419 | 15:00 | タカノ | 通期業績予想の修正に関するお知らせ |
| 20240209 | 16:00 | タカノ | 2024年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | タカノ | 中期経営計画「ONE TAKANO ＆ Growth」策定に関するお知らせ |
| 20240209 | 16:00 | タカノ | 配当方針の変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7885 | 1 | タカノ株式会社 | ホーム | 2025-06-06 23:25:20 |
| 7885 | 2 | 「2025年3月期決算説明会資料」を掲載いたしました。 | タカノ株式会社 | 2025-05-21 21:30:34 |
| 7885 | 2 | 「剰余金の配当に関するお知らせ」を掲載いたしました。 | タカノ株式会社 | 2025-05-16 20:28:17 |
| 7885 | 2 | 「取締役候補者の選任に関するお知らせ」を掲載いたしました。 | タカノ株式会社 | 2025-05-16 20:28:16 |
| 7885 | 2 | 「代表取締役の異動（社長交代）に関するお知らせ」を掲載いたしました。 | タカノ株式会社 | 2025-05-16 20:28:15 |
| 7885 | 2 | 「2025年3月期決算短信」を掲載いたしました。 | タカノ株式会社 | 2025-05-13 03:28:33 |
| 7885 | 2 | 「2025年3月期第3四半期決算短信」を掲載いたしました。 | タカノ株式会社 | 2025-02-07 22:30:02 |
| 7885 | 2 | 「2025年3月期第2四半期決算説明会資料」を掲載いたしました。 | タカノ株式会社 | 2024-12-19 01:28:45 |
| 7885 | 2 | 「2025年3月期中間報告書」を掲載いたしました。 | タカノ株式会社 | 2024-11-27 12:30:04 |
| 7885 | 2 | 「2025年3月期半期報告書」を掲載いたしました。 | タカノ株式会社 | 2024-11-12 22:29:47 |