| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,970 | 2,978 | 2,937 | 2,960 | 20,900 | -10 | 100% | 100% | 139% | ▼▼ | 99% | 103% | 97% | 93% | 100% |
| 20240726 | 2,939 | 2,941 | 2,901 | 2,901 | 16,200 | -59 | 98% | 99% | 78% | ▼▼▼ | 101% | 101% | 98% | 91% | 100% |
| 20240729 | 2,924 | 2,958 | 2,920 | 2,951 | 19,300 | 50 | 102% | 101% | 119% | ▲ | 99% | 95% | 99% | 93% | 102% |
| 20240730 | 2,951 | 2,951 | 2,885 | 2,922 | 34,700 | -29 | 99% | 99% | 180% | ▼ | 104% | 98% | 101% | 92% | 101% |
| 20240731 | 2,904 | 3,025 | 2,896 | 3,025 | 39,600 | 103 | 104% | 104% | 114% | ▲ | 97% | 94% | 97% | 95% | 104% |
| 20240801 | 3,030 | 3,060 | 2,948 | 2,951 | 27,800 | -74 | 98% | 97% | 70% | ▼ | 96% | 95% | 101% | 93% | 102% |
| 20240802 | 2,913 | 2,917 | 2,808 | 2,808 | 36,800 | -143 | 95% | 96% | 132% | ▼▼ | 95% | 98% | 106% | 88% | 100% |
| 20240805 | 2,758 | 2,778 | 2,569 | 2,622 | 56,200 | -186 | 93% | 95% | 153% | ▼▼▼ | 107% | 103% | 110% | 82% | 100% |
| 20240806 | 2,672 | 2,884 | 2,672 | 2,857 | 76,900 | 235 | 109% | 107% | 137% | ▲ | 102% | 101% | 108% | 90% | 109% |
| 20240807 | 2,707 | 2,798 | 2,676 | 2,756 | 41,800 | -101 | 96% | 102% | 54% | ▼ | 97% | 100% | 106% | 87% | 105% |
| 20240808 | 2,764 | 2,767 | 2,690 | 2,690 | 33,200 | -66 | 98% | 97% | 79% | ▼▼ | 99% | 103% | 107% | 85% | 103% |
| 20240809 | 2,740 | 2,788 | 2,659 | 2,701 | 36,500 | 11 | 100% | 99% | 110% | ▲ | 100% | 103% | 107% | 85% | 103% |
| 20240813 | 2,751 | 2,765 | 2,727 | 2,747 | 26,400 | 46 | 102% | 100% | 72% | ▲▲ | 100% | 104% | 107% | 86% | 105% |
| 20240814 | 2,735 | 2,740 | 2,705 | 2,740 | 18,800 | -7 | 100% | 100% | 71% | ▼ | 101% | 104% | 107% | 86% | 105% |
| 20240815 | 2,728 | 2,767 | 2,727 | 2,762 | 20,600 | 22 | 101% | 101% | 110% | ▲ | 101% | 102% | 103% | 90% | 105% |
| 20240816 | 2,793 | 2,829 | 2,780 | 2,829 | 19,300 | 67 | 102% | 101% | 94% | ▲▲ | 98% | 101% | 101% | 93% | 108% |
| 20240819 | 2,822 | 2,822 | 2,764 | 2,764 | 23,900 | -65 | 98% | 98% | 124% | ▼ | 102% | 103% | 102% | 91% | 105% |
| 20240820 | 2,786 | 2,864 | 2,782 | 2,834 | 34,600 | 70 | 103% | 102% | 145% | ▲ | 101% | 105% | 100% | 94% | 108% |
| 20240821 | 2,800 | 2,849 | 2,800 | 2,816 | 12,800 | -18 | 99% | 101% | 37% | ▼ | 100% | 103% | 98% | 93% | 107% |
| 20240822 | 2,844 | 2,880 | 2,819 | 2,852 | 19,000 | 36 | 101% | 100% | 148% | ▲ | 99% | 102% | 97% | 94% | 109% |
| 20240823 | 2,866 | 2,881 | 2,841 | 2,841 | 9,800 | -11 | 100% | 99% | 52% | ▼ | 101% | 103% | 99% | 94% | 108% |
| 20240826 | 2,841 | 2,879 | 2,841 | 2,871 | 15,500 | 30 | 101% | 101% | 158% | ▲ | 101% | 100% | 97% | 95% | 109% |
| 20240827 | 2,890 | 2,940 | 2,890 | 2,931 | 20,300 | 60 | 102% | 101% | 131% | ▲▲ | 100% | 97% | 98% | 97% | 112% |
| 20240828 | 2,931 | 2,933 | 2,908 | 2,920 | 9,900 | -11 | 100% | 100% | 49% | ▼ | 100% | 97% | 99% | 97% | 111% |
| 20240829 | 2,920 | 2,921 | 2,883 | 2,921 | 12,300 | 1 | 100% | 100% | 124% | ▲ | 99% | 96% | 99% | 99% | 111% |
| 20240830 | 2,921 | 2,930 | 2,887 | 2,888 | 11,000 | -33 | 99% | 99% | 89% | ▼ | 99% | 97% | 100% | 99% | 110% |
| 20240902 | 2,882 | 2,886 | 2,826 | 2,843 | 11,500 | -45 | 98% | 99% | 105% | ▼▼ | 100% | 97% | 102% | 97% | 108% |
| 20240903 | 2,833 | 2,869 | 2,826 | 2,832 | 11,300 | -11 | 100% | 100% | 98% | ▼▼▼ | 99% | 98% | 103% | 97% | 105% |
| 20240904 | 2,805 | 2,834 | 2,778 | 2,790 | 13,500 | -42 | 99% | 99% | 119% | ▼▼▼▼ | 101% | 98% | 104% | 95% | 104% |
| 20240905 | 2,775 | 2,816 | 2,766 | 2,793 | 16,000 | 3 | 100% | 101% | 119% | ▲ | 98% | 98% | 103% | 95% | 104% |
| 20240906 | 2,793 | 2,793 | 2,729 | 2,751 | 18,200 | -42 | 98% | 98% | 114% | ▼ | 102% | 102% | 107% | 94% | 102% |
| 20240909 | 2,701 | 2,760 | 2,700 | 2,747 | 16,000 | -4 | 100% | 102% | 88% | ▼▼ | 100% | 101% | 106% | 94% | 100% |
| 20240910 | 2,725 | 2,753 | 2,709 | 2,720 | 9,500 | -27 | 99% | 100% | 59% | ▼▼▼ | 99% | 102% | 105% | 93% | 100% |
| 20240911 | 2,700 | 2,720 | 2,648 | 2,664 | 23,800 | -56 | 98% | 99% | 251% | ▼▼▼▼ | 101% | 103% | 103% | 91% | 100% |
| 20240912 | 2,714 | 2,762 | 2,705 | 2,742 | 25,800 | 78 | 103% | 101% | 108% | ▲ | 100% | 102% | 99% | 94% | 103% |
| 20240913 | 2,734 | 2,751 | 2,710 | 2,723 | 21,700 | -19 | 99% | 100% | 84% | ▼ | 101% | 103% | 99% | 93% | 102% |
| 20240917 | 2,723 | 2,754 | 2,710 | 2,741 | 14,600 | 18 | 101% | 101% | 67% | ▲ | 101% | 102% | 98% | 94% | 103% |
| 20240918 | 2,748 | 2,775 | 2,731 | 2,767 | 12,600 | 26 | 101% | 101% | 86% | ▲▲ | 100% | 104% | 97% | 94% | 104% |
| 20240919 | 2,784 | 2,788 | 2,746 | 2,785 | 14,100 | 18 | 101% | 100% | 112% | ▲▲▲ | 99% | 103% | 96% | 95% | 105% |
| 20240920 | 2,797 | 2,798 | 2,771 | 2,775 | 22,500 | -10 | 100% | 99% | 160% | ▼ | 100% | 102% | 96% | 95% | 104% |
| 20240924 | 2,804 | 2,844 | 2,793 | 2,806 | 17,100 | 31 | 101% | 100% | 76% | ▲ | 100% | 99% | 96% | 96% | 105% |
| 20240925 | 2,812 | 2,830 | 2,800 | 2,812 | 28,300 | 6 | 100% | 100% | 165% | ▲▲ | 101% | 96% | 95% | 96% | 106% |
| 20240926 | 2,845 | 2,887 | 2,845 | 2,884 | 42,300 | 72 | 103% | 101% | 149% | ▲▲▲ | 99% | 92% | 93% | 99% | 108% |
| 20240927 | 2,889 | 2,889 | 2,843 | 2,848 | 24,600 | -36 | 99% | 99% | 58% | ▼ | 100% | 95% | 96% | 98% | 107% |
| 20240930 | 2,798 | 2,842 | 2,778 | 2,790 | 32,800 | -58 | 98% | 100% | 133% | ▼▼ | 101% | 99% | 99% | 97% | 105% |
| 20241001 | 2,700 | 2,724 | 2,670 | 2,718 | 77,000 | -72 | 97% | 101% | 235% | ▼▼▼ | 98% | 99% | 99% | 94% | 102% |
| 20241002 | 2,710 | 2,710 | 2,641 | 2,647 | 74,300 | -71 | 97% | 98% | 96% | ▼▼▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241003 | 2,678 | 2,683 | 2,647 | 2,654 | 27,100 | 7 | 100% | 99% | 36% | ▲ | 100% | 101% | 100% | 92% | 100% |
| 20241004 | 2,647 | 2,672 | 2,645 | 2,650 | 18,700 | -4 | 100% | 100% | 69% | ▼ | 101% | 100% | 99% | 92% | 100% |
| 20241007 | 2,654 | 2,695 | 2,654 | 2,675 | 26,600 | 25 | 101% | 101% | 142% | ▲ | 99% | 101% | 0% | 93% | 101% |
| 20241008 | 2,667 | 2,670 | 2,633 | 2,642 | 22,900 | -33 | 99% | 99% | 86% | ▼ | 100% | 102% | 0% | 92% | 100% |
| 20241009 | 2,638 | 2,657 | 2,626 | 2,635 | 29,400 | -7 | 100% | 100% | 128% | ▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241010 | 2,655 | 2,664 | 2,633 | 2,664 | 13,300 | 29 | 101% | 100% | 45% | ▲ | 100% | 100% | 0% | 92% | 101% |
| 20241011 | 2,663 | 2,682 | 2,646 | 2,656 | 21,800 | -8 | 100% | 100% | 164% | ▼ | 100% | 100% | 0% | 92% | 101% |
| 20241015 | 2,683 | 2,696 | 2,663 | 2,694 | 23,700 | 38 | 101% | 100% | 109% | ▲ | 99% | 100% | 0% | 93% | 102% |
| 20241016 | 2,656 | 2,694 | 2,642 | 2,642 | 19,900 | -52 | 98% | 99% | 84% | ▼ | 101% | 99% | 0% | 92% | 100% |
| 20241017 | 2,642 | 2,660 | 2,635 | 2,657 | 14,900 | 15 | 101% | 101% | 75% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241018 | 2,680 | 2,680 | 2,650 | 2,671 | 15,400 | 14 | 101% | 100% | 103% | ▲▲ | 99% | 0% | 0% | 93% | 101% |
| 20241021 | 2,671 | 2,671 | 2,640 | 2,655 | 14,100 | -16 | 99% | 99% | 92% | ▼ | 98% | 0% | 0% | 92% | 101% |
| 20241022 | 2,662 | 2,667 | 2,617 | 2,617 | 26,400 | -38 | 99% | 98% | 187% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,400 | 30,700 | 300 | 18,800 | 1,100 | 11,900 |
| 2024-10-11 | 1,600 | 29,100 | 300 | 17,800 | 1,300 | 11,300 |
| 2024-10-04 | 1,800 | 28,000 | 300 | 17,900 | 1,500 | 10,100 |
| 2024-09-27 | 1,900 | 19,400 | 300 | 13,400 | 1,600 | 6,000 |
| 2024-09-20 | 1,600 | 19,600 | 300 | 13,400 | 1,300 | 6,200 |
| 2024-09-13 | 1,500 | 19,400 | 300 | 13,300 | 1,200 | 6,100 |
| 2024-09-06 | 1,400 | 17,400 | 300 | 13,000 | 1,100 | 4,400 |
| 2024-08-30 | 2,000 | 16,400 | 400 | 13,200 | 1,600 | 3,200 |
| 2024-08-23 | 2,000 | 16,100 | 400 | 12,900 | 1,600 | 3,200 |
| 2024-08-16 | 3,000 | 17,000 | 700 | 12,800 | 2,300 | 4,200 |
| 2024-08-09 | 3,800 | 15,500 | 700 | 12,400 | 3,100 | 3,100 |
| 2024-08-02 | 5,600 | 17,100 | 400 | 12,900 | 5,200 | 4,200 |
| 2024-07-26 | 6,700 | 18,400 | 300 | 13,800 | 6,400 | 4,600 |
| 2024-07-19 | 7,600 | 19,900 | 300 | 14,700 | 7,300 | 5,200 |
| 2024-07-12 | 7,800 | 20,500 | 300 | 14,900 | 7,500 | 5,600 |
| 2024-07-05 | 8,700 | 21,300 | 300 | 15,800 | 8,400 | 5,500 |
| 2024-06-28 | 9,800 | 23,800 | 500 | 17,100 | 9,300 | 6,700 |
| 2024-06-21 | 8,900 | 26,900 | 500 | 16,900 | 8,400 | 10,000 |
| 2024-06-14 | 6,200 | 26,500 | 500 | 15,500 | 5,700 | 11,000 |
| 2024-06-07 | 7,100 | 29,100 | 500 | 15,400 | 6,600 | 13,700 |
| 2024-05-31 | 21,100 | 37,300 | 600 | 18,200 | 20,500 | 19,100 |
| 2024-05-24 | 26,900 | 43,300 | 2,600 | 18,900 | 24,300 | 24,400 |
| 2024-05-17 | 19,900 | 41,600 | 2,600 | 18,600 | 17,300 | 23,000 |
| 2024-05-10 | 7,000 | 40,900 | 2,600 | 18,700 | 4,400 | 22,200 |
| 2024-05-02 | 4,000 | 43,900 | 1,200 | 18,800 | 2,800 | 25,100 |
| 2024-04-26 | 2,800 | 45,700 | 1,100 | 19,900 | 1,700 | 25,800 |
| 2024-04-19 | 3,100 | 44,300 | 1,300 | 19,200 | 1,800 | 25,100 |
| 2024-04-12 | 3,300 | 40,700 | 1,000 | 18,200 | 2,300 | 22,500 |
| 2024-04-05 | 3,800 | 43,300 | 700 | 19,100 | 3,100 | 24,200 |
| 2024-03-29 | 7,700 | 43,800 | 300 | 17,100 | 7,400 | 26,700 |
| 2024-03-22 | 2,900 | 37,200 | 300 | 14,100 | 2,600 | 23,100 |
| 2024-03-15 | 3,500 | 36,900 | 500 | 15,000 | 3,000 | 21,900 |
| 2024-03-08 | 4,500 | 35,800 | 600 | 15,100 | 3,900 | 20,700 |
| 2024-03-01 | 4,400 | 35,700 | 600 | 15,000 | 3,800 | 20,700 |
| 2024-02-22 | 5,900 | 29,400 | 500 | 15,800 | 5,400 | 13,600 |
| 2024-02-16 | 6,000 | 29,400 | 500 | 15,000 | 5,500 | 14,400 |
| 2024-02-09 | 7,200 | 28,600 | 500 | 15,000 | 6,700 | 13,600 |
| 2024-02-02 | 7,400 | 27,500 | 500 | 14,900 | 6,900 | 12,600 |
| 2024-01-26 | 11,600 | 27,100 | 600 | 15,100 | 11,000 | 12,000 |
| 2024-01-19 | 14,900 | 29,500 | 600 | 16,800 | 14,300 | 12,700 |
| 2024-01-12 | 6,900 | 25,500 | 500 | 15,900 | 6,400 | 9,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240930 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240920 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240823 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240823 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 人事異動に関するお知らせ |
| 20240709 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240528 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 当社人事異動および主要連結子会社代表取締役の異動に関するお知らせ |
| 20240329 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TKCM | 350 | 2024-06-07 14:01 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TGRF | 350 | 2024-05-22 14:40 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TGAE | 350 | 2024-05-21 09:36 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T3TO | 350 | 2024-03-25 15:43 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7921 | 1 | 株式会社TAKARA & COMPANY（タカラ・アンド・カンパニー） | 2024-10-23 03:21:14 |
| 7921 | 2 | 宝印刷 | ディスクロージャー支援のリーディングカンパニー | 2024-06-18 09:15:48 |
| 7921 | 2 | IRニュース ｜ 投資家の皆様へ ｜ 株式会社TAKARA & COMPANY | 2024-06-15 03:43:00 |