7921--宝&CO-【その他製品】【印刷】有価証券報告書作成
売上高:292780-当期純利益:30140-総資産:361940-時価:42353626----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,2503,2503,2103,2357,600-15100%100%41%▼▼▼▼99%96%103%96%108%
202503113,2003,2053,1453,18014,100-5598%99%186%▼▼▼▼▼98%98%105%94%106%
202503123,1803,1803,1153,13012,500-5098%98%89%▼▼▼▼▼▼99%100%107%92%104%
202503133,1303,1503,0803,11014,900-2099%99%119%▼▼▼▼▼▼▼100%104%109%92%104%
202503143,0703,1003,0653,08515,100-2599%100%101%▼▼▼▼▼▼▼▼99%104%108%91%102%
202503173,0953,1003,0503,05015,200-3599%99%101%▼▼▼▼▼▼▼▼▼102%104%110%90%101%
202503183,0553,1253,0503,11524,80065102%102%163%100%103%107%92%103%
202503193,1203,1753,0903,12528,90010100%100%117%▲▲103%102%109%92%104%
202503213,1253,2353,1103,20526,30080103%103%91%▲▲▲97%98%105%95%106%
202503243,2503,2603,1453,16530,900-4099%97%117%100%104%107%94%105%
202503253,1653,1903,1153,16020,400-5100%100%66%▼▼101%105%108%93%104%
202503263,1553,2003,0803,20043,80040101%101%215%99%103%107%95%105%
202503273,1953,2353,0703,16069,200-4099%99%158%100%99%107%93%104%
202503283,1753,2903,0503,17073,90010100%100%107%104%97%109%94%104%
202503313,1853,3703,1853,300134,400130104%104%182%▲▲97%93%103%97%108%
202504013,3703,4403,2553,27558,000-2599%97%43%97%97%108%97%107%
202504023,2403,2903,1203,14050,200-13596%97%87%▼▼101%108%113%93%103%
202504033,0803,1553,0553,10038,500-4099%101%77%▼▼▼98%108%112%94%102%
202504043,1003,1452,9643,05087,500-5098%98%227%▼▼▼▼104%109%116%92%100%
202504083,0103,1503,0053,14543,70095103%104%50%97%105%111%95%103%
202504093,1453,1553,0303,05543,700-9097%97%100%103%103%107%93%100%
202504103,2453,3453,1803,34047,900285109%103%110%100%102%106%100%110%
202504113,2803,3253,2053,28038,400-6098%100%80%99%102%105%98%108%
202504143,3303,3403,2853,29511,60015100%99%30%98%103%105%99%108%
202504153,2953,3053,2453,24524,000-5098%98%207%102%103%105%97%106%
202504163,2903,3503,2703,35028,000105103%102%117%99%102%103%100%110%
202504173,3503,3603,3003,30011,400-5099%99%41%103%103%104%99%108%
202504183,3003,4003,3003,40019,600100103%103%172%100%100%102%100%111%
202504213,3753,4003,3553,37010,500-3099%100%54%101%103%102%99%110%
202504223,3703,4453,3703,39016,30020101%101%155%99%102%100%100%111%
202504233,4253,4353,3753,40523,80015100%99%146%▲▲99%102%99%100%112%
202504243,4053,4203,3303,35518,900-5099%99%79%100%100%100%99%110%
202504253,3703,3703,3053,36018,9005100%100%100%103%99%99%99%110%
202504283,3853,6253,3553,48577,500125104%103%410%▲▲98%96%95%100%114%
202504303,5253,5253,3803,46532,600-2099%98%42%99%100%99%99%114%
202505013,4003,4453,3603,38024,200-8598%99%74%▼▼100%102%99%97%111%
202505023,3703,3753,3103,36015,800-2099%100%65%▼▼▼99%103%100%96%110%
202505073,3553,3553,2953,33020,800-3099%99%132%▼▼▼▼102%101%101%96%109%
202505083,3303,3853,3203,38517,80055102%102%86%101%99%99%97%111%
202505093,3803,4453,3803,41516,90030101%101%95%▲▲101%98%98%98%112%
202505123,4103,4903,4103,44014,10025101%101%83%▲▲▲98%97%97%99%106%
202505133,4403,4603,3553,35512,600-8598%98%89%99%99%99%96%103%
202505143,3703,3903,2953,35022,800-5100%99%181%▼▼100%99%98%96%103%
202505153,3403,3853,3053,35518,2005100%100%80%99%99%97%96%103%
202505163,3553,3653,3153,33512,700-2099%99%70%100%99%96%96%101%
202505193,3403,3603,3353,3509,80015100%100%77%99%99%96%96%102%
202505203,3403,3703,3003,32017,000-3099%99%173%100%101%97%95%100%
202505213,3103,3603,2853,32024,5000100%100%144%--100%101%97%95%100%
202505223,3053,3153,2753,30023,100-2099%100%94%99%102%98%95%100%
202505233,3003,3003,2603,28022,000-2099%99%95%▼▼101%99%0%94%100%
202505263,2803,3203,2803,3157,20035101%101%33%102%98%0%95%101%
202505273,3003,3853,3003,35013,60035101%102%189%▲▲99%94%0%96%102%
202505283,3803,3903,3453,35030,5000100%99%224%--100%98%0%96%102%
202505293,2653,2753,2353,26028,800-9097%100%94%100%99%0%94%100%
202505303,2303,2653,2153,24015,000-2099%100%52%▼▼98%100%0%94%100%
202506023,2253,2303,1703,17013,400-7098%98%89%▼▼▼99%102%0%92%100%
202506033,1553,1553,1053,11017,700-6098%99%132%▼▼▼▼103%0%0%90%100%
202506043,1053,2403,1003,19521,20085103%103%120%100%0%0%93%103%
202506053,1953,2203,1753,18510,700-10100%100%50%101%0%0%93%102%
202506063,1803,2403,1803,22014,40035101%101%135%%%%94%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-308,30022,80080014,8007,5008,000
2025-05-239,50021,1001,70014,2007,8006,900
2025-05-168,00021,5001,70014,1006,3007,400
2025-05-097,50020,6001,20013,4006,3007,200
2025-05-027,10020,1001,10013,8006,0006,300
2025-04-257,10021,40080014,1006,3007,300
2025-04-186,40021,7001,00014,4005,4007,300
2025-04-115,10024,80080015,9004,3008,900
2025-04-044,50025,90030014,4004,20011,500
2025-03-286,70031,10030016,3006,40014,800
2025-03-216,20031,40030015,6005,90015,800
2025-03-146,90027,90030014,9006,60013,000
2025-03-079,40025,60050014,7008,90010,900
2025-02-288,30031,1001,00015,5007,30015,600
2025-02-216,10030,90040016,6005,70014,300
2025-02-146,20030,20060016,6005,60013,600
2025-02-075,70027,70050016,7005,20011,000
2025-01-3112,50027,60090016,20011,60011,400
2025-01-2418,20029,4001,40016,40016,80013,000
2025-01-175,60023,20060014,6005,0008,600
2025-01-105,00023,5001,50014,5003,5009,000
2024-12-2711,20021,50090014,60010,3006,900
2024-12-204,50022,90080015,2003,7007,700
2024-12-134,30021,40080013,8003,5007,600
2024-12-062,20024,20060014,6001,6009,600
2024-11-291,50030,40030016,5001,20013,900
2024-11-224,00027,40040016,7003,60010,700
2024-11-153,30030,40040016,3002,90014,100
2024-11-083,00028,20040016,4002,60011,800
2024-11-011,60029,80030017,7001,30012,100
2024-10-251,40036,20030020,5001,10015,700
2024-10-181,40030,70030018,8001,10011,900
2024-10-111,60029,10030017,8001,30011,300
2024-10-041,80028,00030017,9001,50010,100
2024-09-271,90019,40030013,4001,6006,000
2024-09-201,60019,60030013,4001,3006,200
2024-09-131,50019,40030013,3001,2006,100
2024-09-061,40017,40030013,0001,1004,400
2024-08-302,00016,40040013,2001,6003,200
2024-08-232,00016,10040012,9001,6003,200
2024-08-163,00017,00070012,8002,3004,200
2024-08-093,80015,50070012,4003,1003,100
2024-08-025,60017,10040012,9005,2004,200
2024-07-266,70018,40030013,8006,4004,600
2024-07-197,60019,90030014,7007,3005,200
2024-07-127,80020,50030014,9007,5005,600
2024-07-058,70021,30030015,8008,4005,500
2024-06-289,80023,80050017,1009,3006,700
2024-06-218,90026,90050016,9008,40010,000
2024-06-146,20026,50050015,5005,70011,000
2024-06-077,10029,10050015,4006,60013,700
2024-05-3121,10037,30060018,20020,50019,100
2024-05-2426,90043,3002,60018,90024,30024,400
2024-05-1719,90041,6002,60018,60017,30023,000
2024-05-107,00040,9002,60018,7004,40022,200
2024-05-024,00043,9001,20018,8002,80025,100
2024-04-262,80045,7001,10019,9001,70025,800
2024-04-193,10044,3001,30019,2001,80025,100
2024-04-123,30040,7001,00018,2002,30022,500
2024-04-053,80043,30070019,1003,10024,200
2024-03-297,70043,80030017,1007,40026,700
2024-03-222,90037,20030014,1002,60023,100
2024-03-153,50036,90050015,0003,00021,900
2024-03-084,50035,80060015,1003,90020,700
2024-03-014,40035,70060015,0003,80020,700
2024-02-225,90029,40050015,8005,40013,600
2024-02-166,00029,40050015,0005,50014,400
2024-02-097,20028,60050015,0006,70013,600
2024-02-027,40027,50050014,9006,90012,600
2024-01-2611,60027,10060015,10011,00012,000
2024-01-1914,90029,50060016,80014,30012,700
2024-01-126,90025,50050015,9006,4009,600

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051315:00TAKARA&CO 配当予想の修正(特別配当)に関するお知らせ
2025042515:00TAKARA&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
2025032715:00TAKARA&CO 2025年5月期 第3四半期決算短信〔日本基準〕(連結)
2025022715:30TAKARA&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
2024122715:00TAKARA&CO 2025年5月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024093015:00TAKARA&CO 2025年5月期 第1四半期決算短信〔日本基準〕(連結)
2024092015:00TAKARA&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
2024082315:00TAKARA&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
2024082315:00TAKARA&CO 人事異動に関するお知らせ
2024070915:00TAKARA&CO 2024年5月期 決算短信〔日本基準〕(連結)
2024052815:00TAKARA&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
2024032915:00TAKARA&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

docIDdocType報告日時企業名提出者報告書
S100VPF23502025-05-08 11:24株式会社TAKARA & COMPANYMIRI Capital Management LLC変更報告書
S100VN7F3502025-04-22 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)
S100VKH33502025-04-07 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)
S100VK523502025-04-07 09:05株式会社TAKARA & COMPANYMIRI Capital Management LLC変更報告書
S100VFSL3502025-03-24 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)
S100VA8N3502025-02-21 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)
S100VA1B3502025-02-21 15:08株式会社TAKARA & COMPANYMIRI Capital Management LLC変更報告書
S100V4LB3502025-01-24 15:34株式会社TAKARA & COMPANYMIRI Capital Management LLC変更報告書
S100V3HL3502025-01-17 15:32株式会社TAKARA & COMPANYMIRI Capital Management LLC大量保有報告書
S100TKCM3502024-06-07 14:01株式会社TAKARA & COMPANYSMBC日興証券株式会社変更報告書(特例対象株券等)
S100TGRF3502024-05-22 14:40株式会社TAKARA & COMPANYSMBC日興証券株式会社変更報告書(特例対象株券等)
S100TGAE3502024-05-21 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)
S100T3TO3502024-03-25 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