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 | 3,250 | 3,250 | 3,210 | 3,235 | 7,600 | -15 | 100% | 100% | 41% | ▼▼▼▼ | 99% | 96% | 103% | 96% | 108% |
20250311 | 3,200 | 3,205 | 3,145 | 3,180 | 14,100 | -55 | 98% | 99% | 186% | ▼▼▼▼▼ | 98% | 98% | 105% | 94% | 106% |
20250312 | 3,180 | 3,180 | 3,115 | 3,130 | 12,500 | -50 | 98% | 98% | 89% | ▼▼▼▼▼▼ | 99% | 100% | 107% | 92% | 104% |
20250313 | 3,130 | 3,150 | 3,080 | 3,110 | 14,900 | -20 | 99% | 99% | 119% | ▼▼▼▼▼▼▼ | 100% | 104% | 109% | 92% | 104% |
20250314 | 3,070 | 3,100 | 3,065 | 3,085 | 15,100 | -25 | 99% | 100% | 101% | ▼▼▼▼▼▼▼▼ | 99% | 104% | 108% | 91% | 102% |
20250317 | 3,095 | 3,100 | 3,050 | 3,050 | 15,200 | -35 | 99% | 99% | 101% | ▼▼▼▼▼▼▼▼▼ | 102% | 104% | 110% | 90% | 101% |
20250318 | 3,055 | 3,125 | 3,050 | 3,115 | 24,800 | 65 | 102% | 102% | 163% | ▲ | 100% | 103% | 107% | 92% | 103% |
20250319 | 3,120 | 3,175 | 3,090 | 3,125 | 28,900 | 10 | 100% | 100% | 117% | ▲▲ | 103% | 102% | 109% | 92% | 104% |
20250321 | 3,125 | 3,235 | 3,110 | 3,205 | 26,300 | 80 | 103% | 103% | 91% | ▲▲▲ | 97% | 98% | 105% | 95% | 106% |
20250324 | 3,250 | 3,260 | 3,145 | 3,165 | 30,900 | -40 | 99% | 97% | 117% | ▼ | 100% | 104% | 107% | 94% | 105% |
20250325 | 3,165 | 3,190 | 3,115 | 3,160 | 20,400 | -5 | 100% | 100% | 66% | ▼▼ | 101% | 105% | 108% | 93% | 104% |
20250326 | 3,155 | 3,200 | 3,080 | 3,200 | 43,800 | 40 | 101% | 101% | 215% | ▲ | 99% | 103% | 107% | 95% | 105% |
20250327 | 3,195 | 3,235 | 3,070 | 3,160 | 69,200 | -40 | 99% | 99% | 158% | ▼ | 100% | 99% | 107% | 93% | 104% |
20250328 | 3,175 | 3,290 | 3,050 | 3,170 | 73,900 | 10 | 100% | 100% | 107% | ▲ | 104% | 97% | 109% | 94% | 104% |
20250331 | 3,185 | 3,370 | 3,185 | 3,300 | 134,400 | 130 | 104% | 104% | 182% | ▲▲ | 97% | 93% | 103% | 97% | 108% |
20250401 | 3,370 | 3,440 | 3,255 | 3,275 | 58,000 | -25 | 99% | 97% | 43% | ▼ | 97% | 97% | 108% | 97% | 107% |
20250402 | 3,240 | 3,290 | 3,120 | 3,140 | 50,200 | -135 | 96% | 97% | 87% | ▼▼ | 101% | 108% | 113% | 93% | 103% |
20250403 | 3,080 | 3,155 | 3,055 | 3,100 | 38,500 | -40 | 99% | 101% | 77% | ▼▼▼ | 98% | 108% | 112% | 94% | 102% |
20250404 | 3,100 | 3,145 | 2,964 | 3,050 | 87,500 | -50 | 98% | 98% | 227% | ▼▼▼▼ | 104% | 109% | 116% | 92% | 100% |
20250408 | 3,010 | 3,150 | 3,005 | 3,145 | 43,700 | 95 | 103% | 104% | 50% | ▲ | 97% | 105% | 111% | 95% | 103% |
20250409 | 3,145 | 3,155 | 3,030 | 3,055 | 43,700 | -90 | 97% | 97% | 100% | ▼ | 103% | 103% | 107% | 93% | 100% |
20250410 | 3,245 | 3,345 | 3,180 | 3,340 | 47,900 | 285 | 109% | 103% | 110% | ▲ | 100% | 102% | 106% | 100% | 110% |
20250411 | 3,280 | 3,325 | 3,205 | 3,280 | 38,400 | -60 | 98% | 100% | 80% | ▼ | 99% | 102% | 105% | 98% | 108% |
20250414 | 3,330 | 3,340 | 3,285 | 3,295 | 11,600 | 15 | 100% | 99% | 30% | ▲ | 98% | 103% | 105% | 99% | 108% |
20250415 | 3,295 | 3,305 | 3,245 | 3,245 | 24,000 | -50 | 98% | 98% | 207% | ▼ | 102% | 103% | 105% | 97% | 106% |
20250416 | 3,290 | 3,350 | 3,270 | 3,350 | 28,000 | 105 | 103% | 102% | 117% | ▲ | 99% | 102% | 103% | 100% | 110% |
20250417 | 3,350 | 3,360 | 3,300 | 3,300 | 11,400 | -50 | 99% | 99% | 41% | ▼ | 103% | 103% | 104% | 99% | 108% |
20250418 | 3,300 | 3,400 | 3,300 | 3,400 | 19,600 | 100 | 103% | 103% | 172% | ▲ | 100% | 100% | 102% | 100% | 111% |
20250421 | 3,375 | 3,400 | 3,355 | 3,370 | 10,500 | -30 | 99% | 100% | 54% | ▼ | 101% | 103% | 102% | 99% | 110% |
20250422 | 3,370 | 3,445 | 3,370 | 3,390 | 16,300 | 20 | 101% | 101% | 155% | ▲ | 99% | 102% | 100% | 100% | 111% |
20250423 | 3,425 | 3,435 | 3,375 | 3,405 | 23,800 | 15 | 100% | 99% | 146% | ▲▲ | 99% | 102% | 99% | 100% | 112% |
20250424 | 3,405 | 3,420 | 3,330 | 3,355 | 18,900 | -50 | 99% | 99% | 79% | ▼ | 100% | 100% | 100% | 99% | 110% |
20250425 | 3,370 | 3,370 | 3,305 | 3,360 | 18,900 | 5 | 100% | 100% | 100% | ▲ | 103% | 99% | 99% | 99% | 110% |
20250428 | 3,385 | 3,625 | 3,355 | 3,485 | 77,500 | 125 | 104% | 103% | 410% | ▲▲ | 98% | 96% | 95% | 100% | 114% |
20250430 | 3,525 | 3,525 | 3,380 | 3,465 | 32,600 | -20 | 99% | 98% | 42% | ▼ | 99% | 100% | 99% | 99% | 114% |
20250501 | 3,400 | 3,445 | 3,360 | 3,380 | 24,200 | -85 | 98% | 99% | 74% | ▼▼ | 100% | 102% | 99% | 97% | 111% |
20250502 | 3,370 | 3,375 | 3,310 | 3,360 | 15,800 | -20 | 99% | 100% | 65% | ▼▼▼ | 99% | 103% | 100% | 96% | 110% |
20250507 | 3,355 | 3,355 | 3,295 | 3,330 | 20,800 | -30 | 99% | 99% | 132% | ▼▼▼▼ | 102% | 101% | 101% | 96% | 109% |
20250508 | 3,330 | 3,385 | 3,320 | 3,385 | 17,800 | 55 | 102% | 102% | 86% | ▲ | 101% | 99% | 99% | 97% | 111% |
20250509 | 3,380 | 3,445 | 3,380 | 3,415 | 16,900 | 30 | 101% | 101% | 95% | ▲▲ | 101% | 98% | 98% | 98% | 112% |
20250512 | 3,410 | 3,490 | 3,410 | 3,440 | 14,100 | 25 | 101% | 101% | 83% | ▲▲▲ | 98% | 97% | 97% | 99% | 106% |
20250513 | 3,440 | 3,460 | 3,355 | 3,355 | 12,600 | -85 | 98% | 98% | 89% | ▼ | 99% | 99% | 99% | 96% | 103% |
20250514 | 3,370 | 3,390 | 3,295 | 3,350 | 22,800 | -5 | 100% | 99% | 181% | ▼▼ | 100% | 99% | 98% | 96% | 103% |
20250515 | 3,340 | 3,385 | 3,305 | 3,355 | 18,200 | 5 | 100% | 100% | 80% | ▲ | 99% | 99% | 97% | 96% | 103% |
20250516 | 3,355 | 3,365 | 3,315 | 3,335 | 12,700 | -20 | 99% | 99% | 70% | ▼ | 100% | 99% | 96% | 96% | 101% |
20250519 | 3,340 | 3,360 | 3,335 | 3,350 | 9,800 | 15 | 100% | 100% | 77% | ▲ | 99% | 99% | 96% | 96% | 102% |
20250520 | 3,340 | 3,370 | 3,300 | 3,320 | 17,000 | -30 | 99% | 99% | 173% | ▼ | 100% | 101% | 97% | 95% | 100% |
20250521 | 3,310 | 3,360 | 3,285 | 3,320 | 24,500 | 0 | 100% | 100% | 144% | -- | 100% | 101% | 97% | 95% | 100% |
20250522 | 3,305 | 3,315 | 3,275 | 3,300 | 23,100 | -20 | 99% | 100% | 94% | ▼ | 99% | 102% | 98% | 95% | 100% |
20250523 | 3,300 | 3,300 | 3,260 | 3,280 | 22,000 | -20 | 99% | 99% | 95% | ▼▼ | 101% | 99% | 0% | 94% | 100% |
20250526 | 3,280 | 3,320 | 3,280 | 3,315 | 7,200 | 35 | 101% | 101% | 33% | ▲ | 102% | 98% | 0% | 95% | 101% |
20250527 | 3,300 | 3,385 | 3,300 | 3,350 | 13,600 | 35 | 101% | 102% | 189% | ▲▲ | 99% | 94% | 0% | 96% | 102% |
20250528 | 3,380 | 3,390 | 3,345 | 3,350 | 30,500 | 0 | 100% | 99% | 224% | -- | 100% | 98% | 0% | 96% | 102% |
20250529 | 3,265 | 3,275 | 3,235 | 3,260 | 28,800 | -90 | 97% | 100% | 94% | ▼ | 100% | 99% | 0% | 94% | 100% |
20250530 | 3,230 | 3,265 | 3,215 | 3,240 | 15,000 | -20 | 99% | 100% | 52% | ▼▼ | 98% | 100% | 0% | 94% | 100% |
20250602 | 3,225 | 3,230 | 3,170 | 3,170 | 13,400 | -70 | 98% | 98% | 89% | ▼▼▼ | 99% | 102% | 0% | 92% | 100% |
20250603 | 3,155 | 3,155 | 3,105 | 3,110 | 17,700 | -60 | 98% | 99% | 132% | ▼▼▼▼ | 103% | 0% | 0% | 90% | 100% |
20250604 | 3,105 | 3,240 | 3,100 | 3,195 | 21,200 | 85 | 103% | 103% | 120% | ▲ | 100% | 0% | 0% | 93% | 103% |
20250605 | 3,195 | 3,220 | 3,175 | 3,185 | 10,700 | -10 | 100% | 100% | 50% | ▼ | 101% | 0% | 0% | 93% | 102% |
20250606 | 3,180 | 3,240 | 3,180 | 3,220 | 14,400 | 35 | 101% | 101% | 135% | ▲ | % | % | % | 94% | 104% |
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 | 8,300 | 22,800 | 800 | 14,800 | 7,500 | 8,000 |
2025-05-23 | 9,500 | 21,100 | 1,700 | 14,200 | 7,800 | 6,900 |
2025-05-16 | 8,000 | 21,500 | 1,700 | 14,100 | 6,300 | 7,400 |
2025-05-09 | 7,500 | 20,600 | 1,200 | 13,400 | 6,300 | 7,200 |
2025-05-02 | 7,100 | 20,100 | 1,100 | 13,800 | 6,000 | 6,300 |
2025-04-25 | 7,100 | 21,400 | 800 | 14,100 | 6,300 | 7,300 |
2025-04-18 | 6,400 | 21,700 | 1,000 | 14,400 | 5,400 | 7,300 |
2025-04-11 | 5,100 | 24,800 | 800 | 15,900 | 4,300 | 8,900 |
2025-04-04 | 4,500 | 25,900 | 300 | 14,400 | 4,200 | 11,500 |
2025-03-28 | 6,700 | 31,100 | 300 | 16,300 | 6,400 | 14,800 |
2025-03-21 | 6,200 | 31,400 | 300 | 15,600 | 5,900 | 15,800 |
2025-03-14 | 6,900 | 27,900 | 300 | 14,900 | 6,600 | 13,000 |
2025-03-07 | 9,400 | 25,600 | 500 | 14,700 | 8,900 | 10,900 |
2025-02-28 | 8,300 | 31,100 | 1,000 | 15,500 | 7,300 | 15,600 |
2025-02-21 | 6,100 | 30,900 | 400 | 16,600 | 5,700 | 14,300 |
2025-02-14 | 6,200 | 30,200 | 600 | 16,600 | 5,600 | 13,600 |
2025-02-07 | 5,700 | 27,700 | 500 | 16,700 | 5,200 | 11,000 |
2025-01-31 | 12,500 | 27,600 | 900 | 16,200 | 11,600 | 11,400 |
2025-01-24 | 18,200 | 29,400 | 1,400 | 16,400 | 16,800 | 13,000 |
2025-01-17 | 5,600 | 23,200 | 600 | 14,600 | 5,000 | 8,600 |
2025-01-10 | 5,000 | 23,500 | 1,500 | 14,500 | 3,500 | 9,000 |
2024-12-27 | 11,200 | 21,500 | 900 | 14,600 | 10,300 | 6,900 |
2024-12-20 | 4,500 | 22,900 | 800 | 15,200 | 3,700 | 7,700 |
2024-12-13 | 4,300 | 21,400 | 800 | 13,800 | 3,500 | 7,600 |
2024-12-06 | 2,200 | 24,200 | 600 | 14,600 | 1,600 | 9,600 |
2024-11-29 | 1,500 | 30,400 | 300 | 16,500 | 1,200 | 13,900 |
2024-11-22 | 4,000 | 27,400 | 400 | 16,700 | 3,600 | 10,700 |
2024-11-15 | 3,300 | 30,400 | 400 | 16,300 | 2,900 | 14,100 |
2024-11-08 | 3,000 | 28,200 | 400 | 16,400 | 2,600 | 11,800 |
2024-11-01 | 1,600 | 29,800 | 300 | 17,700 | 1,300 | 12,100 |
2024-10-25 | 1,400 | 36,200 | 300 | 20,500 | 1,100 | 15,700 |
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 |
---|---|---|---|
20250513 | 15:00 | TAKARA&CO | 配当予想の修正(特別配当)に関するお知らせ |
20250425 | 15:00 | TAKARA&CO | 金融商品に係るディスクロージャー支援会社(株式会社ジェイ・トラスト)の株式取得(完全子会社化)に関するお知らせ |
20250327 | 15:00 | TAKARA&CO | 2025年5月期 第3四半期決算短信〔日本基準〕(連結) |
20250227 | 15:30 | TAKARA&CO | 固定資産の譲渡および特別利益の計上ならびに業績予想の修正に関するお知らせ |
20241227 | 15:00 | TAKARA&CO | 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
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 |
---|---|---|---|---|---|
S100VPF2 | 350 | 2025-05-08 11:24 | 株式会社TAKARA & COMPANY | MIRI Capital Management LLC | 変更報告書 |
S100VN7F | 350 | 2025-04-22 10:46 | (株)TAKARA & COMPANY | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100VKH3 | 350 | 2025-04-07 10:49 | (株)TAKARA & COMPANY | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100VK52 | 350 | 2025-04-07 09:05 | 株式会社TAKARA & COMPANY | MIRI Capital Management LLC | 変更報告書 |
S100VFSL | 350 | 2025-03-24 10:09 | (株)TAKARA & COMPANY | 株式会社みずほ銀行 | 変更報告書(特例対象株券等) |
S100VA8N | 350 | 2025-02-21 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) |
S100VA1B | 350 | 2025-02-21 15:08 | 株式会社TAKARA & COMPANY | MIRI Capital Management LLC | 変更報告書 |
S100V4LB | 350 | 2025-01-24 15:34 | 株式会社TAKARA & COMPANY | MIRI Capital Management LLC | 変更報告書 |
S100V3HL | 350 | 2025-01-17 15:32 | 株式会社TAKARA & COMPANY | MIRI Capital Management LLC | 大量保有報告書 |
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) | 2025-06-07 21:25:42 |
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 |