| 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 | 118 | 119 | 116 | 118 | 175,100 | -2 | 98% | 100% | 95% | ▼▼ | 103% | 106% | 105% | 75% | 119% |
| 20240726 | 116 | 122 | 116 | 120 | 82,800 | 2 | 102% | 103% | 47% | ▲ | 104% | 97% | 102% | 76% | 121% |
| 20240729 | 121 | 126 | 121 | 126 | 156,100 | 6 | 105% | 104% | 189% | ▲▲ | 94% | 87% | 98% | 80% | 127% |
| 20240730 | 128 | 129 | 120 | 120 | 574,900 | -6 | 95% | 94% | 368% | ▼ | 103% | 90% | 105% | 76% | 120% |
| 20240731 | 119 | 123 | 117 | 123 | 172,900 | 3 | 103% | 103% | 30% | ▲ | 97% | 91% | 103% | 78% | 121% |
| 20240801 | 121 | 121 | 112 | 117 | 326,700 | -6 | 95% | 97% | 189% | ▼ | 99% | 98% | 112% | 74% | 110% |
| 20240802 | 112 | 116 | 111 | 111 | 236,400 | -6 | 95% | 99% | 72% | ▼▼ | 92% | 106% | 118% | 70% | 105% |
| 20240805 | 106 | 111 | 97 | 98 | 485,900 | -13 | 88% | 92% | 206% | ▼▼▼ | 106% | 116% | 124% | 62% | 100% |
| 20240806 | 101 | 110 | 101 | 107 | 141,100 | 9 | 109% | 106% | 29% | ▲ | 108% | 116% | 123% | 68% | 109% |
| 20240807 | 102 | 114 | 102 | 110 | 78,800 | 3 | 103% | 108% | 56% | ▲▲ | 101% | 110% | 116% | 70% | 112% |
| 20240808 | 108 | 113 | 107 | 109 | 128,300 | -1 | 99% | 101% | 163% | ▼ | 98% | 104% | 110% | 69% | 111% |
| 20240809 | 114 | 119 | 110 | 112 | 367,000 | 3 | 103% | 98% | 286% | ▲ | 103% | 103% | 110% | 75% | 114% |
| 20240813 | 114 | 117 | 112 | 117 | 75,700 | 5 | 104% | 103% | 21% | ▲▲ | 101% | 103% | 107% | 84% | 119% |
| 20240814 | 117 | 119 | 115 | 118 | 77,000 | 1 | 101% | 101% | 102% | ▲▲▲ | 101% | 103% | 106% | 89% | 120% |
| 20240815 | 118 | 120 | 117 | 119 | 38,200 | 1 | 101% | 101% | 50% | ▲▲▲▲ | 98% | 101% | 104% | 92% | 121% |
| 20240816 | 120 | 123 | 117 | 117 | 145,600 | -2 | 98% | 98% | 381% | ▼ | 100% | 104% | 106% | 90% | 119% |
| 20240819 | 117 | 118 | 114 | 117 | 83,800 | 0 | 100% | 100% | 58% | -- | 103% | 105% | 106% | 93% | 119% |
| 20240820 | 117 | 121 | 117 | 121 | 80,200 | 4 | 103% | 103% | 96% | ▲ | 101% | 105% | 104% | 96% | 123% |
| 20240821 | 119 | 122 | 118 | 120 | 109,800 | -1 | 99% | 101% | 137% | ▼ | 103% | 106% | 106% | 95% | 122% |
| 20240822 | 118 | 121 | 118 | 121 | 43,900 | 1 | 101% | 103% | 40% | ▲ | 100% | 101% | 103% | 96% | 123% |
| 20240823 | 122 | 123 | 120 | 122 | 77,800 | 1 | 101% | 100% | 177% | ▲▲ | 101% | 102% | 103% | 97% | 124% |
| 20240826 | 122 | 125 | 121 | 123 | 68,800 | 1 | 101% | 101% | 88% | ▲▲▲ | 102% | 102% | 103% | 98% | 126% |
| 20240827 | 123 | 126 | 123 | 125 | 67,200 | 2 | 102% | 102% | 98% | ▲▲▲▲ | 98% | 98% | 102% | 100% | 128% |
| 20240828 | 125 | 125 | 123 | 123 | 44,700 | -2 | 98% | 98% | 67% | ▼ | 98% | 100% | 104% | 98% | 126% |
| 20240829 | 123 | 125 | 121 | 121 | 77,900 | -2 | 98% | 98% | 174% | ▼▼ | 102% | 97% | 104% | 97% | 123% |
| 20240830 | 123 | 125 | 122 | 125 | 84,000 | 4 | 103% | 102% | 108% | ▲ | 98% | 95% | 107% | 100% | 128% |
| 20240902 | 125 | 126 | 122 | 122 | 94,200 | -3 | 98% | 98% | 112% | ▼ | 100% | 96% | 109% | 98% | 124% |
| 20240903 | 123 | 124 | 121 | 123 | 45,700 | 1 | 101% | 100% | 49% | ▲ | 97% | 100% | 113% | 98% | 115% |
| 20240904 | 119 | 120 | 116 | 116 | 133,900 | -7 | 94% | 97% | 293% | ▼ | 103% | 103% | 118% | 93% | 106% |
| 20240905 | 115 | 120 | 115 | 119 | 67,200 | 3 | 103% | 103% | 50% | ▲ | 98% | 102% | 117% | 95% | 109% |
| 20240906 | 120 | 122 | 116 | 117 | 99,900 | -2 | 98% | 98% | 149% | ▼ | 104% | 110% | 125% | 94% | 104% |
| 20240909 | 113 | 119 | 113 | 118 | 83,900 | 1 | 101% | 104% | 84% | ▲ | 99% | 103% | 125% | 94% | 102% |
| 20240910 | 120 | 120 | 118 | 119 | 41,100 | 1 | 101% | 99% | 49% | ▲▲ | 100% | 104% | 126% | 95% | 103% |
| 20240911 | 119 | 122 | 118 | 119 | 81,900 | 0 | 100% | 100% | 199% | -- | 102% | 104% | 125% | 95% | 103% |
| 20240912 | 120 | 123 | 120 | 122 | 49,300 | 3 | 103% | 102% | 60% | ▲ | 101% | 102% | 122% | 98% | 105% |
| 20240913 | 123 | 125 | 121 | 124 | 61,200 | 2 | 102% | 101% | 124% | ▲▲ | 99% | 102% | 121% | 99% | 107% |
| 20240917 | 124 | 126 | 122 | 123 | 79,900 | -1 | 99% | 99% | 131% | ▼ | 101% | 103% | 122% | 98% | 106% |
| 20240918 | 123 | 124 | 122 | 124 | 50,800 | 1 | 101% | 101% | 64% | ▲ | 101% | 103% | 121% | 99% | 107% |
| 20240919 | 124 | 125 | 123 | 125 | 55,300 | 1 | 101% | 101% | 109% | ▲▲ | 101% | 102% | 120% | 100% | 108% |
| 20240920 | 125 | 129 | 124 | 126 | 213,900 | 1 | 101% | 101% | 387% | ▲▲▲ | 100% | 102% | 119% | 100% | 109% |
| 20240924 | 126 | 129 | 125 | 126 | 84,000 | 0 | 100% | 100% | 39% | -- | 100% | 106% | 118% | 100% | 109% |
| 20240925 | 127 | 128 | 125 | 127 | 58,200 | 1 | 101% | 100% | 69% | ▲ | 101% | 106% | 114% | 100% | 109% |
| 20240926 | 127 | 128 | 126 | 128 | 40,700 | 1 | 101% | 101% | 70% | ▲▲ | 100% | 104% | 108% | 100% | 110% |
| 20240927 | 128 | 130 | 126 | 128 | 56,900 | 0 | 100% | 100% | 140% | -- | 103% | 110% | 111% | 100% | 110% |
| 20240930 | 124 | 129 | 124 | 128 | 84,700 | 0 | 100% | 103% | 149% | -- | 104% | 109% | 105% | 100% | 110% |
| 20241001 | 129 | 134 | 128 | 134 | 87,500 | 6 | 105% | 104% | 103% | ▲ | 100% | 106% | 101% | 100% | 116% |
| 20241002 | 133 | 134 | 132 | 133 | 41,600 | -1 | 99% | 100% | 48% | ▼ | 100% | 113% | 99% | 99% | 115% |
| 20241003 | 133 | 135 | 130 | 133 | 105,900 | 0 | 100% | 100% | 255% | -- | 101% | 111% | 96% | 99% | 115% |
| 20241004 | 135 | 136 | 133 | 136 | 77,100 | 3 | 102% | 101% | 73% | ▲ | 101% | 105% | 92% | 100% | 116% |
| 20241007 | 138 | 141 | 136 | 140 | 183,000 | 4 | 103% | 101% | 237% | ▲▲ | 101% | 99% | 0% | 100% | 120% |
| 20241008 | 139 | 141 | 137 | 141 | 146,000 | 1 | 101% | 101% | 80% | ▲▲▲ | 106% | 97% | 0% | 100% | 119% |
| 20241009 | 142 | 168 | 142 | 150 | 1,019,100 | 9 | 106% | 106% | 698% | ▲▲▲▲ | 83% | 78% | 0% | 100% | 126% |
| 20241010 | 175 | 182 | 144 | 145 | 3,760,100 | -5 | 97% | 83% | 369% | ▼ | 92% | 93% | 0% | 97% | 122% |
| 20241011 | 144 | 146 | 131 | 133 | 969,900 | -12 | 92% | 92% | 26% | ▼▼ | 103% | 99% | 0% | 89% | 109% |
| 20241015 | 134 | 139 | 132 | 138 | 266,200 | 5 | 104% | 103% | 27% | ▲ | 99% | 94% | 0% | 92% | 112% |
| 20241016 | 138 | 140 | 136 | 136 | 150,600 | -2 | 99% | 99% | 57% | ▼ | 99% | 93% | 0% | 91% | 111% |
| 20241017 | 136 | 137 | 132 | 134 | 118,500 | -2 | 99% | 99% | 79% | ▼▼ | 99% | 0% | 0% | 89% | 108% |
| 20241018 | 133 | 138 | 131 | 132 | 192,900 | -2 | 99% | 99% | 163% | ▼▼▼ | 98% | 0% | 0% | 88% | 106% |
| 20241021 | 132 | 132 | 129 | 130 | 94,600 | -2 | 98% | 98% | 49% | ▼▼▼▼ | 98% | 0% | 0% | 87% | 103% |
| 20241022 | 130 | 130 | 125 | 127 | 144,100 | -3 | 98% | 98% | 152% | ▼▼▼▼▼ | % | % | % | 85% | 101% |
信用取引情報
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-12 | UBS AG | 48,700 | 0.19% | ▼ | -82,800 | 180 | 201 | 145 | 149 | 7,249,700 |
| 2024-07-12 | モルガン・スタンレーMUFG証券株式会社 | 83,949 | 0.34% | ▼ | -41,300 | 180 | 201 | 145 | 149 | 7,249,700 |
| 2024-07-10 | UBS AG | 131,500 | 0.53% | ▲ | 112 | 112 | 106 | 108 | 335,900 | |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 125,249 | 0.51% | ▲ | 4,900 | 107 | 110 | 103 | 106 | 393,100 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 125,249 | 0.51% | ▲ | 0 | 107 | 110 | 103 | 106 | 393,100 |
| 2024-06-14 | UBS AG | 113,700 | 0.46% | ▼ | -18,600 | 91 | 94 | 91 | 94 | 88,300 |
| 2024-06-10 | モルガン・スタンレーMUFG証券株式会社 | 120,349 | 0.49% | ▼ | -4,300 | 94 | 101 | 92 | 96 | 422,400 |
| 2024-06-07 | UBS AG | 132,300 | 0.54% | ▼ | -21,900 | 91 | 95 | 90 | 92 | 276,500 |
| 2024-06-05 | モルガン・スタンレーMUFG証券株式会社 | 124,649 | 0.50% | ▲ | 93 | 93 | 89 | 90 | 202,700 | |
| 2024-06-04 | UBS AG | 154,200 | 0.63% | ▼ | -27,900 | 94 | 95 | 92 | 93 | 253,600 |
| 2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 106,100 | 0.43% | ▼ | -18,500 | 100 | 101 | 93 | 94 | 831,900 |
| 2024-05-31 | UBS AG | 182,100 | 0.74% | ▲ | 103 | 117 | 97 | 101 | 5,311,400 | |
| 2024-05-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 124,600 | 0.50% | ▲ | 4,400 | 96 | 96 | 89 | 91 | 215,300 |
| 2024-05-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 120,200 | 0.49% | ▼ | -2,500 | 93 | 96 | 92 | 95 | 79,400 |
| 2024-05-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 122,700 | 0.50% | ▲ | 90 | 95 | 90 | 94 | 176,400 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8166 | 1 | IR/企業情報 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2024-10-23 03:24:51 |
| 8166 | 2 | 第71回定時株主総会決議ご通知 | 2024-06-21 20:48:20 |
| 8166 | 2 | IRニュース | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2024-06-15 13:20:32 |
| 8166 | 2 | IRライブラリ | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2024-06-15 13:20:30 |
| 8166 | 2 | IRライブラリ | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2024-06-15 13:20:29 |
| 8166 | 2 | IR/企業情報 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2024-06-15 13:20:28 |