| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,620 | 1,623 | 1,598 | 1,609 | 96,200 | 5 | 100% | 99% | 66% | ▲▲▲ | 101% | 100% | 103% | 100% | 104% |
| 20240925 | 1,604 | 1,625 | 1,592 | 1,616 | 92,200 | 7 | 100% | 101% | 96% | ▲▲▲▲ | 102% | 98% | 101% | 100% | 105% |
| 20240926 | 1,630 | 1,669 | 1,623 | 1,655 | 109,600 | 39 | 102% | 102% | 119% | ▲▲▲▲▲ | 100% | 99% | 101% | 100% | 107% |
| 20240927 | 1,631 | 1,650 | 1,614 | 1,627 | 58,200 | -28 | 98% | 100% | 53% | ▼ | 102% | 103% | 105% | 98% | 105% |
| 20240930 | 1,571 | 1,604 | 1,570 | 1,596 | 66,100 | -31 | 98% | 102% | 114% | ▼▼ | 100% | 102% | 103% | 96% | 103% |
| 20241001 | 1,597 | 1,603 | 1,577 | 1,597 | 43,000 | 1 | 100% | 100% | 65% | ▲ | 99% | 103% | 104% | 96% | 103% |
| 20241002 | 1,597 | 1,614 | 1,582 | 1,588 | 48,300 | -9 | 99% | 99% | 112% | ▼ | 99% | 102% | 103% | 96% | 103% |
| 20241003 | 1,619 | 1,624 | 1,604 | 1,610 | 50,400 | 22 | 101% | 99% | 104% | ▲ | 101% | 102% | 104% | 97% | 104% |
| 20241004 | 1,608 | 1,629 | 1,607 | 1,621 | 60,400 | 11 | 101% | 101% | 120% | ▲▲ | 100% | 101% | 102% | 98% | 105% |
| 20241007 | 1,637 | 1,639 | 1,614 | 1,631 | 60,400 | 10 | 101% | 100% | 100% | ▲▲▲ | 102% | 102% | 105% | 99% | 105% |
| 20241008 | 1,619 | 1,651 | 1,616 | 1,647 | 85,500 | 16 | 101% | 102% | 142% | ▲▲▲▲ | 99% | 100% | 103% | 100% | 106% |
| 20241009 | 1,647 | 1,647 | 1,622 | 1,632 | 56,800 | -15 | 99% | 99% | 66% | ▼ | 100% | 100% | 104% | 99% | 105% |
| 20241010 | 1,640 | 1,647 | 1,624 | 1,647 | 48,400 | 15 | 101% | 100% | 85% | ▲ | 100% | 100% | 104% | 100% | 106% |
| 20241011 | 1,639 | 1,649 | 1,634 | 1,639 | 65,700 | -8 | 100% | 100% | 136% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20241015 | 1,650 | 1,658 | 1,638 | 1,645 | 77,900 | 6 | 100% | 100% | 119% | ▲ | 100% | 101% | 104% | 99% | 106% |
| 20241016 | 1,637 | 1,662 | 1,631 | 1,642 | 62,000 | -3 | 100% | 100% | 80% | ▼ | 100% | 100% | 103% | 99% | 105% |
| 20241017 | 1,642 | 1,656 | 1,642 | 1,647 | 45,000 | 5 | 100% | 100% | 73% | ▲ | 100% | 99% | 103% | 100% | 105% |
| 20241018 | 1,647 | 1,655 | 1,640 | 1,645 | 36,600 | -2 | 100% | 100% | 81% | ▼ | 100% | 99% | 103% | 99% | 104% |
| 20241021 | 1,645 | 1,656 | 1,638 | 1,650 | 50,700 | 5 | 100% | 100% | 139% | ▲ | 99% | 99% | 103% | 100% | 104% |
| 20241022 | 1,650 | 1,651 | 1,627 | 1,638 | 60,400 | -12 | 99% | 99% | 119% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241023 | 1,633 | 1,648 | 1,624 | 1,625 | 53,600 | -13 | 99% | 100% | 89% | ▼▼ | 101% | 103% | 102% | 98% | 102% |
| 20241024 | 1,606 | 1,623 | 1,596 | 1,623 | 107,700 | -2 | 100% | 101% | 201% | ▼▼▼ | 99% | 102% | 101% | 98% | 102% |
| 20241025 | 1,630 | 1,632 | 1,618 | 1,618 | 70,700 | -5 | 100% | 99% | 66% | ▼▼▼▼ | 101% | 103% | 102% | 98% | 102% |
| 20241028 | 1,622 | 1,640 | 1,617 | 1,634 | 65,000 | 16 | 101% | 101% | 92% | ▲ | 100% | 101% | 101% | 99% | 103% |
| 20241029 | 1,640 | 1,652 | 1,637 | 1,647 | 94,900 | 13 | 101% | 100% | 146% | ▲▲ | 100% | 103% | 100% | 100% | 104% |
| 20241030 | 1,655 | 1,673 | 1,638 | 1,657 | 411,600 | 10 | 101% | 100% | 434% | ▲▲▲ | 101% | 103% | 101% | 100% | 104% |
| 20241031 | 1,648 | 1,678 | 1,642 | 1,668 | 108,400 | 11 | 101% | 101% | 26% | ▲▲▲▲ | 102% | 100% | 102% | 100% | 104% |
| 20241101 | 1,634 | 1,676 | 1,634 | 1,661 | 53,900 | -7 | 100% | 102% | 50% | ▼ | 99% | 98% | 100% | 100% | 103% |
| 20241105 | 1,663 | 1,694 | 1,636 | 1,651 | 75,600 | -10 | 99% | 99% | 140% | ▼▼ | 101% | 98% | 101% | 99% | 102% |
| 20241106 | 1,674 | 1,754 | 1,655 | 1,699 | 150,500 | 48 | 103% | 101% | 199% | ▲ | 101% | 101% | 104% | 100% | 105% |
| 20241107 | 1,620 | 1,658 | 1,601 | 1,640 | 156,100 | -59 | 97% | 101% | 104% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20241108 | 1,640 | 1,652 | 1,610 | 1,624 | 63,600 | -16 | 99% | 99% | 41% | ▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20241111 | 1,620 | 1,641 | 1,619 | 1,633 | 51,600 | 9 | 101% | 101% | 81% | ▲ | 99% | 100% | 103% | 96% | 101% |
| 20241112 | 1,639 | 1,656 | 1,630 | 1,630 | 84,500 | -3 | 100% | 99% | 164% | ▼ | 100% | 101% | 104% | 96% | 101% |
| 20241113 | 1,627 | 1,638 | 1,622 | 1,623 | 72,700 | -7 | 100% | 100% | 86% | ▼▼ | 100% | 101% | 103% | 96% | 100% |
| 20241114 | 1,634 | 1,641 | 1,630 | 1,635 | 48,000 | 12 | 101% | 100% | 66% | ▲ | 100% | 100% | 103% | 96% | 101% |
| 20241115 | 1,642 | 1,651 | 1,635 | 1,635 | 44,100 | 0 | 100% | 100% | 92% | -- | 100% | 99% | 103% | 96% | 101% |
| 20241118 | 1,640 | 1,647 | 1,628 | 1,632 | 35,200 | -3 | 100% | 100% | 80% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20241119 | 1,639 | 1,646 | 1,628 | 1,636 | 37,300 | 4 | 100% | 100% | 106% | ▲ | 101% | 102% | 104% | 96% | 101% |
| 20241120 | 1,626 | 1,644 | 1,626 | 1,644 | 27,200 | 8 | 100% | 101% | 73% | ▲▲ | 99% | 101% | 103% | 97% | 102% |
| 20241121 | 1,644 | 1,644 | 1,620 | 1,620 | 39,300 | -24 | 99% | 99% | 144% | ▼ | 101% | 103% | 104% | 95% | 100% |
| 20241122 | 1,618 | 1,636 | 1,610 | 1,629 | 57,200 | 9 | 101% | 101% | 146% | ▲ | 100% | 101% | 103% | 96% | 101% |
| 20241125 | 1,643 | 1,663 | 1,639 | 1,650 | 105,400 | 21 | 101% | 100% | 184% | ▲▲ | 101% | 100% | 103% | 97% | 102% |
| 20241126 | 1,648 | 1,659 | 1,634 | 1,659 | 42,100 | 9 | 101% | 101% | 40% | ▲▲▲ | 99% | 102% | 102% | 98% | 102% |
| 20241127 | 1,659 | 1,659 | 1,619 | 1,638 | 48,800 | -21 | 99% | 99% | 116% | ▼ | 101% | 103% | 103% | 96% | 101% |
| 20241128 | 1,638 | 1,659 | 1,638 | 1,659 | 39,400 | 21 | 101% | 101% | 81% | ▲ | 99% | 99% | 102% | 98% | 102% |
| 20241129 | 1,654 | 1,654 | 1,632 | 1,640 | 54,100 | -19 | 99% | 99% | 137% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20241202 | 1,644 | 1,644 | 1,623 | 1,635 | 60,700 | -5 | 100% | 99% | 112% | ▼▼ | 103% | 101% | 103% | 96% | 101% |
| 20241203 | 1,635 | 1,693 | 1,635 | 1,684 | 99,900 | 49 | 103% | 103% | 165% | ▲ | 98% | 100% | 102% | 99% | 104% |
| 20241204 | 1,659 | 1,659 | 1,623 | 1,630 | 86,700 | -54 | 97% | 98% | 87% | ▼ | 100% | 102% | 104% | 97% | 101% |
| 20241205 | 1,630 | 1,638 | 1,620 | 1,634 | 64,000 | 4 | 100% | 100% | 74% | ▲ | 100% | 103% | 102% | 97% | 101% |
| 20241206 | 1,639 | 1,648 | 1,636 | 1,644 | 39,200 | 10 | 101% | 100% | 61% | ▲▲ | 100% | 102% | 0% | 98% | 101% |
| 20241209 | 1,648 | 1,660 | 1,643 | 1,655 | 69,800 | 11 | 101% | 100% | 178% | ▲▲▲ | 99% | 101% | 0% | 98% | 102% |
| 20241210 | 1,667 | 1,668 | 1,653 | 1,657 | 61,700 | 2 | 100% | 99% | 88% | ▲▲▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241211 | 1,655 | 1,656 | 1,633 | 1,653 | 76,500 | -4 | 100% | 100% | 124% | ▼ | 102% | 101% | 0% | 98% | 102% |
| 20241212 | 1,658 | 1,698 | 1,656 | 1,687 | 132,000 | 34 | 102% | 102% | 173% | ▲ | 100% | 101% | 0% | 100% | 104% |
| 20241213 | 1,667 | 1,686 | 1,665 | 1,675 | 95,100 | -12 | 99% | 100% | 72% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241216 | 1,671 | 1,689 | 1,664 | 1,677 | 74,000 | 2 | 100% | 100% | 78% | ▲ | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 1,677 | 1,682 | 1,666 | 1,672 | 69,400 | -5 | 100% | 100% | 94% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 1,667 | 1,684 | 1,657 | 1,668 | 78,200 | -4 | 100% | 100% | 113% | ▼▼ | 101% | 0% | 0% | 99% | 103% |
| 20241219 | 1,673 | 1,690 | 1,673 | 1,690 | 67,900 | 22 | 101% | 101% | 87% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241220 | 1,689 | 1,689 | 1,665 | 1,667 | 99,000 | -23 | 99% | 99% | 146% | ▼ | % | % | % | 99% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 600 | 47,700 | 0 | 13,000 | 600 | 34,700 |
| 2024-12-06 | 1,300 | 41,900 | 0 | 14,600 | 1,300 | 27,300 |
| 2024-11-29 | 1,900 | 37,800 | 0 | 15,400 | 1,900 | 22,400 |
| 2024-11-22 | 300 | 34,200 | 0 | 14,000 | 300 | 20,200 |
| 2024-11-15 | 3,100 | 35,100 | 0 | 13,000 | 3,100 | 22,100 |
| 2024-11-08 | 2,600 | 38,900 | 0 | 14,100 | 2,600 | 24,800 |
| 2024-11-01 | 4,700 | 33,300 | 0 | 11,800 | 4,700 | 21,500 |
| 2024-10-25 | 2,500 | 38,400 | 0 | 12,800 | 2,500 | 25,600 |
| 2024-10-18 | 1,600 | 40,400 | 0 | 12,000 | 1,600 | 28,400 |
| 2024-10-11 | 1,200 | 44,400 | 0 | 12,600 | 1,200 | 31,800 |
| 2024-10-04 | 200 | 43,900 | 0 | 11,700 | 200 | 32,200 |
| 2024-09-27 | 2,000 | 42,900 | 0 | 11,900 | 2,000 | 31,000 |
| 2024-09-20 | 100 | 44,600 | 0 | 12,500 | 100 | 32,100 |
| 2024-09-13 | 100 | 44,800 | 0 | 12,300 | 100 | 32,500 |
| 2024-09-06 | 1,300 | 46,100 | 1,000 | 13,200 | 300 | 32,900 |
| 2024-08-30 | 4,800 | 37,700 | 0 | 11,900 | 4,800 | 25,800 |
| 2024-08-23 | 5,100 | 41,200 | 0 | 14,200 | 5,100 | 27,000 |
| 2024-08-16 | 600 | 40,300 | 0 | 12,300 | 600 | 28,000 |
| 2024-08-09 | 400 | 45,100 | 0 | 12,000 | 400 | 33,100 |
| 2024-08-02 | 1,000 | 61,400 | 0 | 19,700 | 1,000 | 41,700 |
| 2024-07-26 | 2,400 | 52,200 | 0 | 18,000 | 2,400 | 34,200 |
| 2024-07-19 | 3,400 | 51,400 | 0 | 17,800 | 3,400 | 33,600 |
| 2024-07-12 | 1,300 | 56,200 | 0 | 20,800 | 1,300 | 35,400 |
| 2024-07-05 | 900 | 56,100 | 0 | 19,600 | 900 | 36,500 |
| 2024-06-28 | 900 | 58,000 | 0 | 20,400 | 900 | 37,600 |
| 2024-06-21 | 0 | 63,600 | 0 | 20,000 | 0 | 43,600 |
| 2024-06-14 | 800 | 59,900 | 0 | 18,100 | 800 | 41,800 |
| 2024-06-07 | 500 | 54,000 | 0 | 16,100 | 500 | 37,900 |
| 2024-05-31 | 700 | 54,800 | 0 | 15,400 | 700 | 39,400 |
| 2024-05-24 | 6,500 | 46,700 | 0 | 14,700 | 6,500 | 32,000 |
| 2024-05-17 | 7,200 | 38,100 | 0 | 14,200 | 7,200 | 23,900 |
| 2024-05-10 | 9,800 | 32,400 | 1,400 | 11,600 | 8,400 | 20,800 |
| 2024-05-02 | 8,600 | 24,600 | 0 | 8,600 | 8,600 | 16,000 |
| 2024-04-26 | 7,300 | 25,800 | 0 | 8,600 | 7,300 | 17,200 |
| 2024-04-19 | 7,500 | 27,600 | 0 | 8,600 | 7,500 | 19,000 |
| 2024-04-12 | 8,600 | 33,000 | 0 | 8,700 | 8,600 | 24,300 |
| 2024-04-05 | 8,600 | 31,500 | 0 | 7,700 | 8,600 | 23,800 |
| 2024-03-29 | 11,200 | 31,200 | 0 | 8,900 | 11,200 | 22,300 |
| 2024-03-22 | 9,700 | 39,000 | 1,100 | 14,800 | 8,600 | 24,200 |
| 2024-03-15 | 11,400 | 38,900 | 1,100 | 12,700 | 10,300 | 26,200 |
| 2024-03-08 | 11,000 | 38,900 | 1,000 | 11,600 | 10,000 | 27,300 |
| 2024-03-01 | 11,200 | 40,800 | 1,000 | 12,000 | 10,200 | 28,800 |
| 2024-02-22 | 11,700 | 39,700 | 1,000 | 10,300 | 10,700 | 29,400 |
| 2024-02-16 | 12,100 | 35,700 | 1,000 | 10,500 | 11,100 | 25,200 |
| 2024-02-09 | 14,700 | 37,200 | 1,600 | 10,700 | 13,100 | 26,500 |
| 2024-02-02 | 39,500 | 31,700 | 3,500 | 4,500 | 36,000 | 27,200 |
| 2024-01-26 | 12,100 | 40,100 | 1,400 | 10,800 | 10,700 | 29,300 |
| 2024-01-19 | 8,800 | 47,000 | 1,300 | 13,400 | 7,500 | 33,600 |
| 2024-01-12 | 8,100 | 39,800 | 1,300 | 13,400 | 6,800 | 26,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7981 | 1 | キッチン・浴室・リフォーム・新築｜タカラスタンダード | 2024-12-22 00:28:11 |
| 7981 | 2 | 決算関連＜NEW＞2025年3月期 半期報告書 | 2024-11-13 11:31:27 |
| 7981 | 2 | 決算関連＜NEW＞2025年3月期 中間期 決算説明資料 | 2024-11-06 21:31:42 |
| 7981 | 2 | 決算関連＜NEW＞2025年3月期 第2四半期（中間期）決算短信 | 2024-11-06 21:31:41 |
| 7981 | 2 | 決算関連＜NEW＞2025年3月期 第1四半期決算説明資料 | 2024-08-01 15:31:54 |
| 7981 | 2 | 決算関連＜NEW＞2025年3月期 第1四半期決算短信 | 2024-08-01 15:31:53 |
| 7981 | 2 | 決算関連＜NEW＞2024年3月期 有価証券報告書 | 2024-06-27 14:32:51 |
| 7981 | 2 | 決算説明会 | タカラスタンダード | 2024-06-21 19:41:06 |
| 7981 | 2 | 個人投資家向け会社説明会 | 個人投資家の皆様へ | タカラスタンダード | 2024-06-19 13:47:48 |
| 7981 | 2 | 株主になると | 個人投資家の皆様へ | タカラスタンダード | 2024-06-19 13:47:46 |