| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 101% | 92% | 100% |
| 20241004 | 2,647 | 2,672 | 2,645 | 2,650 | 18,700 | -4 | 100% | 100% | 69% | ▼ | 101% | 100% | 101% | 92% | 100% |
| 20241007 | 2,654 | 2,695 | 2,654 | 2,675 | 26,600 | 25 | 101% | 101% | 142% | ▲ | 99% | 101% | 101% | 93% | 101% |
| 20241008 | 2,667 | 2,670 | 2,633 | 2,642 | 22,900 | -33 | 99% | 99% | 86% | ▼ | 100% | 102% | 102% | 92% | 100% |
| 20241009 | 2,638 | 2,657 | 2,626 | 2,635 | 29,400 | -7 | 100% | 100% | 128% | ▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20241010 | 2,655 | 2,664 | 2,633 | 2,664 | 13,300 | 29 | 101% | 100% | 45% | ▲ | 100% | 100% | 102% | 92% | 101% |
| 20241011 | 2,663 | 2,682 | 2,646 | 2,656 | 21,800 | -8 | 100% | 100% | 164% | ▼ | 100% | 100% | 101% | 92% | 101% |
| 20241015 | 2,683 | 2,696 | 2,663 | 2,694 | 23,700 | 38 | 101% | 100% | 109% | ▲ | 99% | 100% | 102% | 93% | 102% |
| 20241016 | 2,656 | 2,694 | 2,642 | 2,642 | 19,900 | -52 | 98% | 99% | 84% | ▼ | 101% | 99% | 103% | 92% | 100% |
| 20241017 | 2,642 | 2,660 | 2,635 | 2,657 | 14,900 | 15 | 101% | 101% | 75% | ▲ | 100% | 98% | 101% | 92% | 101% |
| 20241018 | 2,680 | 2,680 | 2,650 | 2,671 | 15,400 | 14 | 101% | 100% | 103% | ▲▲ | 99% | 98% | 102% | 93% | 101% |
| 20241021 | 2,671 | 2,671 | 2,640 | 2,655 | 14,100 | -16 | 99% | 99% | 92% | ▼ | 98% | 99% | 102% | 92% | 101% |
| 20241022 | 2,662 | 2,667 | 2,617 | 2,617 | 26,400 | -38 | 99% | 98% | 187% | ▼▼ | 100% | 102% | 105% | 91% | 100% |
| 20241023 | 2,600 | 2,644 | 2,595 | 2,596 | 21,100 | -21 | 99% | 100% | 80% | ▼▼▼ | 101% | 102% | 105% | 90% | 100% |
| 20241024 | 2,598 | 2,631 | 2,590 | 2,623 | 22,000 | 27 | 101% | 101% | 104% | ▲ | 98% | 102% | 103% | 91% | 101% |
| 20241025 | 2,627 | 2,627 | 2,577 | 2,582 | 21,700 | -41 | 98% | 98% | 99% | ▼ | 102% | 104% | 105% | 91% | 100% |
| 20241028 | 2,590 | 2,632 | 2,577 | 2,632 | 17,300 | 50 | 102% | 102% | 80% | ▲ | 101% | 101% | 103% | 94% | 102% |
| 20241029 | 2,632 | 2,650 | 2,603 | 2,648 | 28,100 | 16 | 101% | 101% | 162% | ▲▲ | 100% | 100% | 106% | 97% | 103% |
| 20241030 | 2,662 | 2,700 | 2,641 | 2,651 | 53,700 | 3 | 100% | 100% | 191% | ▲▲▲ | 100% | 100% | 105% | 98% | 103% |
| 20241031 | 2,696 | 2,696 | 2,651 | 2,684 | 20,000 | 33 | 101% | 100% | 37% | ▲▲▲▲ | 100% | 102% | 106% | 100% | 104% |
| 20241101 | 2,674 | 2,685 | 2,657 | 2,669 | 18,100 | -15 | 99% | 100% | 91% | ▼ | 99% | 101% | 106% | 99% | 103% |
| 20241105 | 2,684 | 2,684 | 2,640 | 2,660 | 18,000 | -9 | 100% | 99% | 99% | ▼▼ | 99% | 101% | 106% | 99% | 103% |
| 20241106 | 2,675 | 2,692 | 2,645 | 2,658 | 30,000 | -2 | 100% | 99% | 167% | ▼▼▼ | 102% | 102% | 107% | 99% | 103% |
| 20241107 | 2,645 | 2,724 | 2,645 | 2,695 | 42,100 | 37 | 101% | 102% | 140% | ▲ | 101% | 99% | 105% | 100% | 104% |
| 20241108 | 2,695 | 2,729 | 2,691 | 2,718 | 23,500 | 23 | 101% | 101% | 56% | ▲▲ | 99% | 99% | 106% | 100% | 105% |
| 20241111 | 2,718 | 2,718 | 2,692 | 2,703 | 11,900 | -15 | 99% | 99% | 51% | ▼ | 100% | 100% | 111% | 99% | 105% |
| 20241112 | 2,701 | 2,729 | 2,686 | 2,688 | 14,400 | -15 | 99% | 100% | 121% | ▼▼ | 99% | 99% | 112% | 99% | 104% |
| 20241113 | 2,688 | 2,707 | 2,657 | 2,668 | 17,600 | -20 | 99% | 99% | 122% | ▼▼▼ | 100% | 100% | 112% | 98% | 103% |
| 20241114 | 2,668 | 2,696 | 2,662 | 2,674 | 18,800 | 6 | 100% | 100% | 107% | ▲ | 100% | 100% | 111% | 98% | 104% |
| 20241115 | 2,700 | 2,706 | 2,680 | 2,690 | 12,600 | 16 | 101% | 100% | 67% | ▲▲ | 99% | 101% | 112% | 99% | 104% |
| 20241118 | 2,690 | 2,704 | 2,666 | 2,671 | 17,300 | -19 | 99% | 99% | 137% | ▼ | 99% | 101% | 114% | 98% | 103% |
| 20241119 | 2,680 | 2,686 | 2,652 | 2,661 | 16,300 | -10 | 100% | 99% | 94% | ▼▼ | 100% | 103% | 115% | 98% | 103% |
| 20241120 | 2,654 | 2,674 | 2,645 | 2,650 | 24,600 | -11 | 100% | 100% | 151% | ▼▼▼ | 102% | 107% | 115% | 97% | 103% |
| 20241121 | 2,648 | 2,702 | 2,648 | 2,702 | 19,900 | 52 | 102% | 102% | 81% | ▲ | 101% | 105% | 113% | 99% | 105% |
| 20241122 | 2,699 | 2,740 | 2,679 | 2,715 | 41,400 | 13 | 100% | 101% | 208% | ▲▲ | 98% | 98% | 111% | 100% | 105% |
| 20241125 | 2,747 | 2,760 | 2,704 | 2,704 | 37,000 | -11 | 100% | 98% | 89% | ▼ | 100% | 100% | 112% | 99% | 103% |
| 20241126 | 2,723 | 2,739 | 2,710 | 2,722 | 17,700 | 18 | 101% | 100% | 48% | ▲ | 102% | 101% | 110% | 100% | 103% |
| 20241127 | 2,772 | 2,837 | 2,726 | 2,833 | 132,700 | 111 | 104% | 102% | 750% | ▲▲ | 99% | 102% | 111% | 100% | 107% |
| 20241128 | 2,738 | 2,760 | 2,637 | 2,704 | 79,300 | -129 | 95% | 99% | 60% | ▼ | 101% | 104% | 114% | 95% | 102% |
| 20241129 | 2,687 | 2,719 | 2,684 | 2,705 | 23,400 | 1 | 100% | 101% | 30% | ▲ | 99% | 105% | 112% | 95% | 102% |
| 20241202 | 2,735 | 2,758 | 2,693 | 2,715 | 39,200 | 10 | 100% | 99% | 168% | ▲▲ | 103% | 111% | 111% | 96% | 102% |
| 20241203 | 2,709 | 2,799 | 2,700 | 2,792 | 42,000 | 77 | 103% | 103% | 107% | ▲▲▲ | 99% | 107% | 108% | 99% | 105% |
| 20241204 | 2,792 | 2,808 | 2,760 | 2,760 | 21,300 | -32 | 99% | 99% | 51% | ▼ | 100% | 107% | 108% | 97% | 104% |
| 20241205 | 2,782 | 2,805 | 2,777 | 2,793 | 27,200 | 33 | 101% | 100% | 128% | ▲ | 103% | 107% | 107% | 99% | 105% |
| 20241206 | 2,793 | 2,905 | 2,791 | 2,884 | 53,900 | 91 | 103% | 103% | 198% | ▲▲ | 104% | 104% | 103% | 100% | 109% |
| 20241209 | 2,894 | 3,000 | 2,894 | 2,999 | 34,500 | 115 | 104% | 104% | 64% | ▲▲▲ | 98% | 102% | 98% | 100% | 113% |
| 20241210 | 3,000 | 3,035 | 2,930 | 2,951 | 24,200 | -48 | 98% | 98% | 70% | ▼ | 100% | 103% | 98% | 98% | 111% |
| 20241211 | 2,971 | 2,982 | 2,941 | 2,969 | 13,700 | 18 | 101% | 100% | 57% | ▲ | 100% | 101% | 98% | 99% | 112% |
| 20241212 | 2,980 | 3,015 | 2,970 | 2,993 | 26,500 | 24 | 101% | 100% | 193% | ▲▲ | 102% | 101% | 96% | 100% | 113% |
| 20241213 | 2,963 | 3,025 | 2,946 | 3,015 | 35,200 | 22 | 101% | 102% | 133% | ▲▲▲ | 101% | 100% | 94% | 100% | 114% |
| 20241216 | 3,015 | 3,055 | 3,010 | 3,050 | 21,900 | 35 | 101% | 101% | 62% | ▲▲▲▲ | 98% | 97% | 0% | 100% | 115% |
| 20241217 | 3,065 | 3,085 | 2,998 | 3,000 | 17,000 | -50 | 98% | 98% | 78% | ▼ | 98% | 99% | 0% | 98% | 113% |
| 20241218 | 3,020 | 3,040 | 2,965 | 2,965 | 13,600 | -35 | 99% | 98% | 80% | ▼▼ | 102% | 100% | 0% | 97% | 110% |
| 20241219 | 2,942 | 3,010 | 2,917 | 3,005 | 24,800 | 40 | 101% | 102% | 182% | ▲ | 98% | 97% | 0% | 99% | 111% |
| 20241220 | 3,000 | 3,015 | 2,937 | 2,953 | 26,400 | -52 | 98% | 98% | 106% | ▼ | 101% | 99% | 0% | 97% | 109% |
| 20241223 | 2,964 | 2,997 | 2,953 | 2,980 | 13,100 | 27 | 101% | 101% | 50% | ▲ | 99% | 96% | 0% | 98% | 110% |
| 20241224 | 2,980 | 2,980 | 2,925 | 2,947 | 10,900 | -33 | 99% | 99% | 83% | ▼ | 98% | 96% | 0% | 97% | 109% |
| 20241225 | 2,947 | 2,947 | 2,851 | 2,885 | 16,000 | -62 | 98% | 98% | 147% | ▼▼ | 101% | 0% | 0% | 95% | 107% |
| 20241226 | 2,885 | 2,924 | 2,881 | 2,924 | 26,200 | 39 | 101% | 101% | 164% | ▲ | 97% | 0% | 0% | 96% | 108% |
| 20241227 | 2,924 | 2,924 | 2,819 | 2,849 | 44,900 | -75 | 97% | 97% | 171% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20241230 | 2,828 | 2,898 | 2,790 | 2,829 | 52,500 | -20 | 99% | 100% | 117% | ▼▼ | % | % | % | 93% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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） | 2024-12-30 23:25:58 |
| 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 |