| 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 | 826 | 829 | 818 | 820 | 43,800 | -5 | 99% | 99% | 86% | ▼ | 100% | 94% | 92% | 93% | 101% |
| 20240925 | 821 | 830 | 814 | 825 | 72,900 | 5 | 101% | 100% | 166% | ▲ | 101% | 92% | 90% | 93% | 102% |
| 20240926 | 830 | 840 | 823 | 835 | 170,000 | 10 | 101% | 101% | 233% | ▲▲ | 96% | 91% | 90% | 94% | 103% |
| 20240927 | 835 | 843 | 804 | 805 | 127,700 | -30 | 96% | 96% | 75% | ▼ | 98% | 96% | 95% | 91% | 100% |
| 20240930 | 790 | 790 | 765 | 772 | 64,700 | -33 | 96% | 98% | 51% | ▼▼ | 99% | 100% | 97% | 87% | 100% |
| 20241001 | 773 | 777 | 754 | 762 | 62,800 | -10 | 99% | 99% | 97% | ▼▼▼ | 99% | 101% | 98% | 86% | 100% |
| 20241002 | 762 | 771 | 754 | 758 | 64,900 | -4 | 99% | 99% | 103% | ▼▼▼▼ | 99% | 99% | 97% | 86% | 100% |
| 20241003 | 767 | 769 | 757 | 758 | 31,200 | 0 | 100% | 99% | 48% | -- | 99% | 100% | 96% | 86% | 100% |
| 20241004 | 760 | 761 | 752 | 755 | 16,400 | -3 | 100% | 99% | 53% | ▼ | 102% | 99% | 95% | 86% | 100% |
| 20241007 | 761 | 780 | 759 | 773 | 48,500 | 18 | 102% | 102% | 296% | ▲ | 98% | 97% | 94% | 90% | 102% |
| 20241008 | 773 | 773 | 754 | 761 | 36,100 | -12 | 98% | 98% | 74% | ▼ | 99% | 99% | 95% | 89% | 101% |
| 20241009 | 761 | 761 | 746 | 757 | 58,000 | -4 | 99% | 99% | 161% | ▼▼ | 99% | 99% | 96% | 89% | 100% |
| 20241010 | 759 | 759 | 747 | 751 | 22,800 | -6 | 99% | 99% | 39% | ▼▼▼ | 100% | 99% | 97% | 89% | 100% |
| 20241011 | 751 | 752 | 746 | 750 | 14,900 | -1 | 100% | 100% | 65% | ▼▼▼▼ | 99% | 98% | 96% | 89% | 100% |
| 20241015 | 755 | 756 | 746 | 750 | 25,300 | 0 | 100% | 99% | 170% | -- | 101% | 98% | 97% | 90% | 100% |
| 20241016 | 745 | 757 | 745 | 750 | 18,000 | 0 | 100% | 101% | 71% | -- | 100% | 97% | 96% | 90% | 100% |
| 20241017 | 750 | 750 | 738 | 747 | 45,300 | -3 | 100% | 100% | 252% | ▼ | 99% | 97% | 96% | 89% | 100% |
| 20241018 | 747 | 748 | 740 | 741 | 13,600 | -6 | 99% | 99% | 30% | ▼▼ | 99% | 97% | 96% | 89% | 100% |
| 20241021 | 741 | 741 | 732 | 732 | 18,200 | -9 | 99% | 99% | 134% | ▼▼▼ | 99% | 97% | 99% | 88% | 100% |
| 20241022 | 733 | 733 | 718 | 726 | 37,600 | -6 | 99% | 99% | 207% | ▼▼▼▼ | 100% | 100% | 100% | 87% | 100% |
| 20241023 | 722 | 727 | 718 | 720 | 27,200 | -6 | 99% | 100% | 72% | ▼▼▼▼▼ | 100% | 101% | 101% | 86% | 100% |
| 20241024 | 719 | 726 | 708 | 722 | 42,900 | 2 | 100% | 100% | 158% | ▲ | 98% | 99% | 100% | 86% | 100% |
| 20241025 | 723 | 723 | 707 | 708 | 27,200 | -14 | 98% | 98% | 63% | ▼ | 101% | 102% | 103% | 88% | 100% |
| 20241028 | 706 | 719 | 706 | 713 | 44,900 | 5 | 101% | 101% | 165% | ▲ | 101% | 98% | 101% | 92% | 101% |
| 20241029 | 718 | 733 | 717 | 725 | 24,600 | 12 | 102% | 101% | 55% | ▲▲ | 98% | 99% | 101% | 94% | 102% |
| 20241030 | 716 | 716 | 702 | 702 | 150,000 | -23 | 97% | 98% | 610% | ▼ | 102% | 102% | 103% | 91% | 100% |
| 20241031 | 703 | 725 | 703 | 719 | 24,900 | 17 | 102% | 102% | 17% | ▲ | 99% | 101% | 102% | 93% | 102% |
| 20241101 | 710 | 720 | 705 | 706 | 33,300 | -13 | 98% | 99% | 134% | ▼ | 99% | 100% | 102% | 91% | 101% |
| 20241105 | 710 | 710 | 703 | 705 | 18,000 | -1 | 100% | 99% | 54% | ▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20241106 | 710 | 718 | 709 | 711 | 14,900 | 6 | 101% | 100% | 83% | ▲ | 99% | 98% | 98% | 93% | 101% |
| 20241107 | 719 | 731 | 715 | 715 | 28,900 | 4 | 101% | 99% | 194% | ▲▲ | 99% | 98% | 97% | 94% | 102% |
| 20241108 | 720 | 720 | 710 | 710 | 20,000 | -5 | 99% | 99% | 69% | ▼ | 99% | 99% | 97% | 95% | 101% |
| 20241111 | 717 | 717 | 709 | 713 | 13,700 | 3 | 100% | 99% | 69% | ▲ | 100% | 100% | 98% | 95% | 102% |
| 20241112 | 711 | 717 | 706 | 708 | 19,900 | -5 | 99% | 100% | 145% | ▼ | 99% | 102% | 99% | 94% | 101% |
| 20241113 | 709 | 711 | 698 | 701 | 56,000 | -7 | 99% | 99% | 281% | ▼▼ | 101% | 103% | 100% | 93% | 100% |
| 20241114 | 701 | 710 | 694 | 705 | 26,200 | 4 | 101% | 101% | 47% | ▲ | 101% | 101% | 99% | 94% | 101% |
| 20241115 | 707 | 713 | 703 | 713 | 12,900 | 8 | 101% | 101% | 49% | ▲▲ | 99% | 99% | 99% | 96% | 102% |
| 20241118 | 709 | 709 | 702 | 704 | 13,000 | -9 | 99% | 99% | 101% | ▼ | 103% | 99% | 100% | 96% | 100% |
| 20241119 | 702 | 725 | 700 | 725 | 42,700 | 21 | 103% | 103% | 328% | ▲ | 99% | 97% | 98% | 100% | 103% |
| 20241120 | 720 | 725 | 708 | 713 | 20,500 | -12 | 98% | 99% | 48% | ▼ | 99% | 98% | 99% | 98% | 102% |
| 20241121 | 709 | 709 | 701 | 702 | 13,000 | -11 | 98% | 99% | 63% | ▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241122 | 704 | 704 | 696 | 697 | 34,200 | -5 | 99% | 99% | 263% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241125 | 698 | 705 | 698 | 698 | 16,900 | 1 | 100% | 100% | 49% | ▲ | 100% | 100% | 100% | 96% | 100% |
| 20241126 | 700 | 701 | 690 | 697 | 57,400 | -1 | 100% | 100% | 340% | ▼ | 100% | 100% | 101% | 96% | 100% |
| 20241127 | 696 | 697 | 691 | 697 | 18,700 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 101% | 96% | 100% |
| 20241128 | 693 | 699 | 693 | 694 | 9,100 | -3 | 100% | 100% | 49% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241129 | 698 | 699 | 694 | 699 | 7,000 | 5 | 101% | 100% | 77% | ▲ | 99% | 99% | 100% | 96% | 101% |
| 20241202 | 699 | 705 | 692 | 693 | 33,700 | -6 | 99% | 99% | 481% | ▼ | 100% | 99% | 100% | 96% | 100% |
| 20241203 | 699 | 702 | 694 | 698 | 18,000 | 5 | 101% | 100% | 53% | ▲ | 99% | 100% | 99% | 96% | 101% |
| 20241204 | 700 | 700 | 688 | 693 | 45,600 | -5 | 99% | 99% | 253% | ▼ | 99% | 101% | 100% | 96% | 100% |
| 20241205 | 694 | 695 | 689 | 689 | 10,300 | -4 | 99% | 99% | 23% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241206 | 688 | 692 | 684 | 687 | 28,300 | -2 | 100% | 100% | 275% | ▼▼▼ | 101% | 102% | 0% | 95% | 100% |
| 20241209 | 687 | 694 | 687 | 692 | 12,900 | 5 | 101% | 101% | 46% | ▲ | 101% | 101% | 0% | 95% | 101% |
| 20241210 | 690 | 698 | 690 | 698 | 14,500 | 6 | 101% | 101% | 112% | ▲▲ | 101% | 100% | 0% | 96% | 102% |
| 20241211 | 697 | 702 | 696 | 702 | 16,400 | 4 | 101% | 101% | 113% | ▲▲▲ | 100% | 99% | 0% | 97% | 102% |
| 20241212 | 702 | 702 | 698 | 699 | 6,600 | -3 | 100% | 100% | 40% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241213 | 699 | 700 | 692 | 694 | 15,900 | -5 | 99% | 99% | 241% | ▼▼ | 100% | 100% | 0% | 96% | 101% |
| 20241216 | 698 | 700 | 694 | 700 | 19,300 | 6 | 101% | 100% | 121% | ▲ | 99% | 100% | 0% | 97% | 102% |
| 20241217 | 699 | 699 | 693 | 693 | 17,000 | -7 | 99% | 99% | 88% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241218 | 694 | 697 | 693 | 694 | 13,800 | 1 | 100% | 100% | 81% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 691 | 694 | 689 | 691 | 20,500 | -3 | 100% | 100% | 149% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 695 | 697 | 692 | 696 | 12,800 | 5 | 101% | 100% | 62% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 12:27:46 |
| 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 |
| 7885 | 2 | 「2025年３月期第２四半期の業績予想値と実績値との差異に関するお知らせ」を掲載いたしました。 | タカノ株式会社 | 2024-11-08 21:29:16 |
| 7885 | 2 | 「2025年3月期第2四半期決算短信」を掲載いたしました。 | タカノ株式会社 | 2024-11-08 21:29:15 |
| 7885 | 2 | 「特別利益（投資有価証券売却益）の計上に関するお知らせ」を掲載いたしました。 | タカノ株式会社 | 2024-09-14 01:29:27 |
| 7885 | 2 | 「2025年3月期第1四半期決算短信」を掲載いたしました。 | タカノ株式会社 | 2024-08-02 16:28:29 |
| 7885 | 2 | 「2024年3月期有価証券報告書」を掲載いたしました。 | タカノ株式会社 | 2024-06-27 01:41:03 |
| 7885 | 2 | 「2024年3月期報告書」を掲載いたしました。 | タカノ株式会社 | 2024-06-27 01:41:02 |