| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 868 | 895 | 868 | 888 | 27,800 | 20 | 102% | 102% | 93% | ▲ | 101% | 102% | 103% | 95% | 102% |
| 20240712 | 916 | 937 | 908 | 924 | 65,600 | 36 | 104% | 101% | 236% | ▲▲ | 98% | 97% | 97% | 99% | 106% |
| 20240716 | 954 | 981 | 936 | 938 | 47,600 | 14 | 102% | 98% | 73% | ▲▲▲ | 101% | 101% | 98% | 100% | 108% |
| 20240717 | 939 | 956 | 934 | 950 | 22,600 | 12 | 101% | 101% | 47% | ▲▲▲▲ | 99% | 99% | 94% | 100% | 109% |
| 20240718 | 950 | 950 | 936 | 936 | 8,900 | -14 | 99% | 99% | 39% | ▼ | 99% | 99% | 93% | 99% | 108% |
| 20240719 | 930 | 936 | 920 | 923 | 13,300 | -13 | 99% | 99% | 149% | ▼▼ | 99% | 100% | 91% | 97% | 106% |
| 20240722 | 929 | 929 | 911 | 924 | 12,400 | 1 | 100% | 99% | 93% | ▲ | 102% | 102% | 91% | 97% | 106% |
| 20240723 | 927 | 944 | 922 | 944 | 9,700 | 20 | 102% | 102% | 78% | ▲▲ | 98% | 101% | 90% | 99% | 109% |
| 20240724 | 940 | 940 | 922 | 924 | 8,000 | -20 | 98% | 98% | 82% | ▼ | 99% | 98% | 90% | 97% | 106% |
| 20240725 | 939 | 942 | 920 | 925 | 21,300 | 1 | 100% | 99% | 266% | ▲ | 100% | 100% | 92% | 97% | 107% |
| 20240726 | 928 | 933 | 913 | 925 | 14,000 | 0 | 100% | 100% | 66% | -- | 102% | 96% | 92% | 97% | 107% |
| 20240729 | 933 | 947 | 932 | 947 | 8,600 | 22 | 102% | 102% | 61% | ▲ | 96% | 93% | 92% | 100% | 109% |
| 20240730 | 935 | 945 | 894 | 894 | 87,000 | -53 | 94% | 96% | 1012% | ▼ | 102% | 91% | 95% | 94% | 103% |
| 20240731 | 902 | 925 | 897 | 924 | 24,600 | 30 | 103% | 102% | 28% | ▲ | 96% | 88% | 92% | 97% | 106% |
| 20240801 | 931 | 932 | 888 | 893 | 25,300 | -31 | 97% | 96% | 103% | ▼ | 97% | 92% | 96% | 94% | 103% |
| 20240802 | 896 | 896 | 865 | 865 | 39,800 | -28 | 97% | 97% | 157% | ▼▼ | 84% | 94% | 104% | 91% | 100% |
| 20240805 | 850 | 850 | 715 | 715 | 53,400 | -150 | 83% | 84% | 134% | ▼▼▼ | 107% | 109% | 115% | 75% | 100% |
| 20240806 | 770 | 841 | 770 | 821 | 23,300 | 106 | 115% | 107% | 44% | ▲ | 101% | 104% | 109% | 86% | 115% |
| 20240807 | 815 | 877 | 806 | 822 | 16,200 | 1 | 100% | 101% | 70% | ▲▲ | 96% | 103% | 107% | 87% | 115% |
| 20240808 | 825 | 825 | 794 | 795 | 36,600 | -27 | 97% | 96% | 226% | ▼ | 99% | 105% | 109% | 84% | 111% |
| 20240809 | 810 | 812 | 786 | 801 | 22,100 | 6 | 101% | 99% | 60% | ▲ | 103% | 104% | 108% | 84% | 112% |
| 20240813 | 819 | 841 | 808 | 840 | 24,100 | 39 | 105% | 103% | 109% | ▲▲ | 100% | 99% | 104% | 88% | 117% |
| 20240814 | 850 | 860 | 840 | 848 | 17,400 | 8 | 101% | 100% | 72% | ▲▲▲ | 98% | 98% | 104% | 89% | 119% |
| 20240815 | 855 | 859 | 835 | 836 | 12,100 | -12 | 99% | 98% | 70% | ▼ | 100% | 98% | 104% | 88% | 117% |
| 20240816 | 852 | 854 | 825 | 848 | 29,900 | 12 | 101% | 100% | 247% | ▲ | 99% | 101% | 105% | 90% | 119% |
| 20240819 | 844 | 861 | 835 | 836 | 26,600 | -12 | 99% | 99% | 89% | ▼ | 99% | 101% | 105% | 88% | 117% |
| 20240820 | 846 | 860 | 835 | 840 | 17,200 | 4 | 100% | 99% | 65% | ▲ | 100% | 102% | 106% | 89% | 117% |
| 20240821 | 831 | 845 | 829 | 832 | 20,300 | -8 | 99% | 100% | 118% | ▼ | 99% | 101% | 105% | 88% | 116% |
| 20240822 | 834 | 834 | 815 | 825 | 20,300 | -7 | 99% | 99% | 100% | ▼▼ | 103% | 102% | 103% | 87% | 115% |
| 20240823 | 828 | 856 | 815 | 856 | 37,900 | 31 | 104% | 103% | 187% | ▲ | 99% | 99% | 100% | 90% | 120% |
| 20240826 | 856 | 856 | 838 | 846 | 14,600 | -10 | 99% | 99% | 39% | ▼ | 100% | 105% | 100% | 89% | 118% |
| 20240827 | 846 | 853 | 842 | 844 | 18,900 | -2 | 100% | 100% | 129% | ▼▼ | 100% | 105% | 100% | 91% | 118% |
| 20240828 | 841 | 847 | 833 | 844 | 14,300 | 0 | 100% | 100% | 76% | -- | 99% | 105% | 100% | 91% | 118% |
| 20240829 | 844 | 846 | 834 | 839 | 18,400 | -5 | 99% | 99% | 129% | ▼ | 100% | 104% | 99% | 94% | 117% |
| 20240830 | 847 | 872 | 844 | 851 | 31,800 | 12 | 101% | 100% | 173% | ▲ | 102% | 102% | 97% | 98% | 119% |
| 20240902 | 865 | 885 | 859 | 885 | 32,200 | 34 | 104% | 102% | 101% | ▲▲ | 101% | 97% | 95% | 100% | 124% |
| 20240903 | 880 | 900 | 880 | 885 | 21,000 | 0 | 100% | 101% | 65% | -- | 100% | 97% | 95% | 100% | 111% |
| 20240904 | 880 | 897 | 864 | 877 | 38,400 | -8 | 99% | 100% | 183% | ▼ | 101% | 98% | 96% | 99% | 110% |
| 20240905 | 870 | 895 | 860 | 879 | 28,200 | 2 | 100% | 101% | 73% | ▲ | 97% | 95% | 94% | 99% | 111% |
| 20240906 | 885 | 887 | 848 | 856 | 26,900 | -23 | 97% | 97% | 95% | ▼ | 102% | 100% | 99% | 97% | 107% |
| 20240909 | 841 | 865 | 838 | 854 | 35,100 | -2 | 100% | 102% | 130% | ▼▼ | 99% | 97% | 98% | 96% | 104% |
| 20240910 | 854 | 860 | 846 | 849 | 17,200 | -5 | 99% | 99% | 49% | ▼▼▼ | 96% | 97% | 94% | 96% | 103% |
| 20240911 | 853 | 853 | 813 | 821 | 52,700 | -28 | 97% | 96% | 306% | ▼▼▼▼ | 101% | 99% | 93% | 93% | 100% |
| 20240912 | 831 | 843 | 824 | 841 | 19,800 | 20 | 102% | 101% | 38% | ▲ | 99% | 98% | 92% | 95% | 102% |
| 20240913 | 840 | 840 | 827 | 831 | 22,900 | -10 | 99% | 99% | 116% | ▼ | 98% | 98% | 92% | 94% | 101% |
| 20240917 | 840 | 847 | 813 | 824 | 34,000 | -7 | 99% | 98% | 148% | ▼▼ | 98% | 100% | 94% | 93% | 100% |
| 20240918 | 826 | 837 | 803 | 808 | 64,000 | -16 | 98% | 98% | 188% | ▼▼▼ | 101% | 103% | 95% | 91% | 100% |
| 20240919 | 814 | 822 | 813 | 819 | 33,300 | 11 | 101% | 101% | 52% | ▲ | 100% | 101% | 94% | 93% | 101% |
| 20240920 | 824 | 833 | 820 | 825 | 50,700 | 6 | 101% | 100% | 152% | ▲▲ | 99% | 97% | 92% | 93% | 102% |
| 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% | 0% | 93% | 102% |
| 20240926 | 830 | 840 | 823 | 835 | 170,000 | 10 | 101% | 101% | 233% | ▲▲ | 96% | 91% | 0% | 94% | 103% |
| 20240927 | 835 | 843 | 804 | 805 | 127,700 | -30 | 96% | 96% | 75% | ▼ | 98% | 96% | 0% | 91% | 100% |
| 20240930 | 790 | 790 | 765 | 772 | 64,700 | -33 | 96% | 98% | 51% | ▼▼ | 99% | 100% | 0% | 87% | 100% |
| 20241001 | 773 | 777 | 754 | 762 | 62,800 | -10 | 99% | 99% | 97% | ▼▼▼ | 99% | 101% | 0% | 86% | 100% |
| 20241002 | 762 | 771 | 754 | 758 | 64,900 | -4 | 99% | 99% | 103% | ▼▼▼▼ | 99% | 99% | 0% | 86% | 100% |
| 20241003 | 767 | 769 | 757 | 758 | 31,200 | 0 | 100% | 99% | 48% | -- | 99% | 100% | 0% | 86% | 100% |
| 20241004 | 760 | 761 | 752 | 755 | 16,400 | -3 | 100% | 99% | 53% | ▼ | 102% | 0% | 0% | 86% | 100% |
| 20241007 | 761 | 780 | 759 | 773 | 48,500 | 18 | 102% | 102% | 296% | ▲ | 98% | 0% | 0% | 90% | 102% |
| 20241008 | 773 | 773 | 754 | 761 | 36,100 | -12 | 98% | 98% | 74% | ▼ | 99% | 0% | 0% | 89% | 101% |
| 20241009 | 761 | 761 | 746 | 757 | 58,000 | -4 | 99% | 99% | 161% | ▼▼ | % | % | % | 89% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 | 2024-10-09 20:22:24 |
| 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 |
| 7885 | 2 | 「2023年3月期決算短信」を掲載いたしました。 | タカノ株式会社 | 2024-06-19 07:51:26 |
| 7885 | 2 | 「2023年3月期報告書」を掲載いたしました。 | タカノ株式会社 | 2024-06-19 07:51:24 |
| 7885 | 2 | 「2023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 | 2024-06-19 07:51:23 |
| 7885 | 2 | 「当社海外子会社における資金流出事案について」を掲載いたしました。 | タカノ株式会社 | 2024-06-19 07:51:22 |
| 7885 | 2 | 「2024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 | 2024-06-19 07:51:21 |