| 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 | 114 | 115 | 112 | 114 | 65,700 | 0 | 100% | 100% | 48% | -- | 104% | 104% | 106% | 86% | 100% |
| 20250311 | 113 | 118 | 112 | 117 | 86,700 | 3 | 103% | 104% | 132% | ▲ | 101% | 102% | 103% | 88% | 103% |
| 20250312 | 117 | 119 | 117 | 118 | 41,900 | 1 | 101% | 101% | 48% | ▲▲ | 98% | 101% | 102% | 89% | 104% |
| 20250313 | 118 | 120 | 116 | 116 | 70,700 | -2 | 98% | 98% | 169% | ▼ | 99% | 100% | 103% | 88% | 102% |
| 20250314 | 117 | 118 | 116 | 116 | 49,200 | 0 | 100% | 99% | 70% | -- | 102% | 101% | 102% | 88% | 102% |
| 20250317 | 116 | 119 | 116 | 118 | 54,600 | 2 | 102% | 102% | 111% | ▲ | 100% | 99% | 97% | 89% | 104% |
| 20250318 | 119 | 119 | 118 | 119 | 31,500 | 1 | 101% | 100% | 58% | ▲▲ | 98% | 99% | 97% | 90% | 104% |
| 20250319 | 119 | 119 | 117 | 117 | 52,500 | -2 | 98% | 98% | 167% | ▼ | 100% | 100% | 97% | 89% | 103% |
| 20250321 | 117 | 119 | 117 | 117 | 47,300 | 0 | 100% | 100% | 90% | -- | 99% | 103% | 97% | 89% | 103% |
| 20250324 | 117 | 117 | 115 | 116 | 39,300 | -1 | 99% | 99% | 83% | ▼ | 102% | 103% | 97% | 88% | 102% |
| 20250325 | 116 | 118 | 116 | 118 | 28,500 | 2 | 102% | 102% | 73% | ▲ | 97% | 103% | 92% | 89% | 104% |
| 20250326 | 117 | 152 | 111 | 113 | 3,004,400 | -5 | 96% | 97% | 10542% | ▼ | 103% | 104% | 95% | 86% | 100% |
| 20250327 | 114 | 143 | 112 | 117 | 2,606,000 | 4 | 104% | 103% | 87% | ▲ | 101% | 97% | 91% | 92% | 104% |
| 20250328 | 119 | 147 | 114 | 120 | 4,069,200 | 3 | 103% | 101% | 156% | ▲▲ | 99% | 96% | 89% | 96% | 106% |
| 20250331 | 121 | 128 | 120 | 120 | 578,500 | 0 | 100% | 99% | 14% | -- | 98% | 92% | 91% | 98% | 106% |
| 20250401 | 121 | 122 | 118 | 118 | 196,300 | -2 | 98% | 98% | 34% | ▼ | 97% | 94% | 92% | 98% | 104% |
| 20250402 | 120 | 125 | 116 | 116 | 359,200 | -2 | 98% | 97% | 183% | ▼▼ | 101% | 98% | 96% | 97% | 103% |
| 20250403 | 115 | 118 | 114 | 116 | 204,700 | 0 | 100% | 101% | 57% | -- | 97% | 95% | 96% | 97% | 103% |
| 20250404 | 114 | 115 | 106 | 111 | 347,400 | -5 | 96% | 97% | 170% | ▼ | 105% | 103% | 108% | 93% | 100% |
| 20250408 | 102 | 108 | 101 | 107 | 158,700 | -4 | 96% | 105% | 46% | ▼▼ | 108% | 101% | 105% | 89% | 100% |
| 20250409 | 105 | 117 | 102 | 113 | 673,900 | 6 | 106% | 108% | 425% | ▲ | 93% | 91% | 95% | 94% | 106% |
| 20250410 | 116 | 117 | 107 | 108 | 983,300 | -5 | 96% | 93% | 146% | ▼ | 100% | 99% | 105% | 90% | 101% |
| 20250411 | 105 | 107 | 103 | 105 | 227,900 | -3 | 97% | 100% | 23% | ▼▼ | 98% | 96% | 103% | 88% | 100% |
| 20250414 | 107 | 108 | 103 | 105 | 218,300 | 0 | 100% | 98% | 96% | -- | 98% | 95% | 102% | 88% | 100% |
| 20250415 | 108 | 111 | 104 | 106 | 282,700 | 1 | 101% | 98% | 130% | ▲ | 97% | 100% | 104% | 88% | 101% |
| 20250416 | 107 | 114 | 104 | 104 | 386,200 | -2 | 98% | 97% | 137% | ▼ | 97% | 104% | 107% | 87% | 100% |
| 20250417 | 104 | 105 | 101 | 101 | 193,400 | -3 | 97% | 97% | 50% | ▼▼ | 101% | 106% | 114% | 84% | 100% |
| 20250418 | 102 | 104 | 102 | 103 | 84,400 | 2 | 102% | 101% | 44% | ▲ | 101% | 105% | 114% | 86% | 102% |
| 20250421 | 102 | 119 | 102 | 103 | 2,211,700 | 0 | 100% | 101% | 2620% | -- | 101% | 101% | 109% | 86% | 102% |
| 20250422 | 106 | 121 | 104 | 107 | 3,331,000 | 4 | 104% | 101% | 151% | ▲ | 98% | 100% | 105% | 89% | 106% |
| 20250423 | 110 | 111 | 107 | 108 | 278,600 | 1 | 101% | 98% | 8% | ▲▲ | 98% | 101% | 106% | 90% | 107% |
| 20250424 | 109 | 110 | 107 | 107 | 114,000 | -1 | 99% | 98% | 41% | ▼ | 99% | 99% | 107% | 89% | 106% |
| 20250425 | 108 | 109 | 107 | 107 | 61,600 | 0 | 100% | 99% | 54% | -- | 100% | 100% | 108% | 89% | 106% |
| 20250428 | 107 | 119 | 105 | 107 | 1,913,200 | 0 | 100% | 100% | 3106% | -- | 101% | 98% | 106% | 89% | 106% |
| 20250430 | 109 | 110 | 108 | 110 | 152,100 | 3 | 103% | 101% | 8% | ▲ | 97% | 99% | 105% | 93% | 109% |
| 20250501 | 110 | 110 | 107 | 107 | 155,100 | -3 | 97% | 97% | 102% | ▼ | 99% | 102% | 107% | 92% | 106% |
| 20250502 | 107 | 123 | 104 | 106 | 4,657,100 | -1 | 99% | 99% | 3003% | ▼▼ | 100% | 101% | 107% | 91% | 105% |
| 20250507 | 107 | 115 | 106 | 107 | 3,290,200 | 1 | 101% | 100% | 71% | ▲ | 99% | 101% | 106% | 95% | 106% |
| 20250508 | 108 | 110 | 107 | 107 | 343,000 | 0 | 100% | 99% | 10% | -- | 100% | 100% | 101% | 95% | 106% |
| 20250509 | 109 | 116 | 107 | 109 | 2,726,800 | 2 | 102% | 100% | 795% | ▲ | 98% | 101% | 100% | 96% | 108% |
| 20250512 | 110 | 111 | 108 | 108 | 259,500 | -1 | 99% | 98% | 10% | ▼ | 98% | 105% | 100% | 98% | 107% |
| 20250513 | 110 | 111 | 108 | 108 | 206,700 | 0 | 100% | 98% | 80% | -- | 100% | 106% | 101% | 98% | 107% |
| 20250514 | 109 | 110 | 108 | 109 | 80,500 | 1 | 101% | 100% | 39% | ▲ | 99% | 103% | 100% | 99% | 108% |
| 20250515 | 110 | 111 | 109 | 109 | 198,400 | 0 | 100% | 99% | 246% | -- | 100% | 104% | 99% | 99% | 108% |
| 20250516 | 111 | 113 | 110 | 111 | 188,900 | 2 | 102% | 100% | 95% | ▲ | 103% | 102% | 97% | 100% | 110% |
| 20250519 | 113 | 120 | 112 | 116 | 828,500 | 5 | 105% | 103% | 439% | ▲▲ | 97% | 94% | 95% | 100% | 115% |
| 20250520 | 116 | 116 | 111 | 112 | 718,400 | -4 | 97% | 97% | 87% | ▼ | 98% | 95% | 96% | 97% | 109% |
| 20250521 | 115 | 115 | 113 | 113 | 140,800 | 1 | 101% | 98% | 20% | ▲ | 102% | 96% | 97% | 97% | 110% |
| 20250522 | 113 | 115 | 113 | 115 | 85,800 | 2 | 102% | 102% | 61% | ▲▲ | 96% | 95% | 95% | 99% | 108% |
| 20250523 | 114 | 114 | 109 | 109 | 569,000 | -6 | 95% | 96% | 663% | ▼ | 99% | 100% | 0% | 94% | 103% |
| 20250526 | 109 | 111 | 108 | 108 | 177,000 | -1 | 99% | 99% | 31% | ▼▼ | 100% | 100% | 0% | 93% | 102% |
| 20250527 | 109 | 109 | 107 | 109 | 106,900 | 1 | 101% | 100% | 60% | ▲ | 99% | 100% | 0% | 94% | 103% |
| 20250528 | 109 | 110 | 108 | 108 | 48,500 | -1 | 99% | 99% | 45% | ▼ | 98% | 99% | 0% | 93% | 102% |
| 20250529 | 110 | 110 | 108 | 108 | 29,500 | 0 | 100% | 98% | 61% | -- | 101% | 102% | 0% | 93% | 102% |
| 20250530 | 108 | 110 | 108 | 109 | 86,400 | 1 | 101% | 101% | 293% | ▲ | 98% | 100% | 0% | 94% | 103% |
| 20250602 | 110 | 110 | 108 | 108 | 198,400 | -1 | 99% | 98% | 230% | ▼ | 100% | 99% | 0% | 93% | 102% |
| 20250603 | 109 | 110 | 107 | 109 | 78,400 | 1 | 101% | 100% | 40% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20250604 | 110 | 110 | 108 | 109 | 91,400 | 0 | 100% | 99% | 117% | -- | 101% | 0% | 0% | 94% | 102% |
| 20250605 | 109 | 111 | 109 | 110 | 79,700 | 1 | 101% | 101% | 87% | ▲ | 98% | 0% | 0% | 95% | 102% |
| 20250606 | 110 | 110 | 108 | 108 | 26,400 | -2 | 98% | 98% | 33% | ▼ | % | % | % | 93% | 100% |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-16 | モルガン・スタンレーMUFG証券株式会社 | 85,550 | 0.34% | ▼ | -57,100 | 111 | 113 | 110 | 111 | 188,900 |
| 2025-05-15 | モルガン・スタンレーMUFG証券株式会社 | 142,650 | 0.58% | ▼ | -22,500 | 110 | 111 | 109 | 109 | 198,400 |
| 2025-05-14 | モルガン・スタンレーMUFG証券株式会社 | 165,150 | 0.67% | ▼ | -37,400 | 109 | 110 | 108 | 109 | 80,500 |
| 2025-05-13 | モルガン・スタンレーMUFG証券株式会社 | 202,550 | 0.82% | ▲ | 11,500 | 110 | 111 | 108 | 108 | 206,700 |
| 2025-05-09 | モルガン・スタンレーMUFG証券株式会社 | 191,050 | 0.78% | ▲ | 49,800 | 109 | 116 | 107 | 109 | 2,726,800 |
| 2025-05-08 | モルガン・スタンレーMUFG証券株式会社 | 141,250 | 0.57% | ▲ | 53,900 | 108 | 110 | 107 | 107 | 343,000 |
| 2025-05-07 | モルガン・スタンレーMUFG証券株式会社 | 87,350 | 0.35% | ▼ | -54,600 | 107 | 115 | 106 | 107 | 3,290,200 |
| 2025-05-02 | モルガン・スタンレーMUFG証券株式会社 | 141,950 | 0.58% | ▲ | 107 | 123 | 104 | 106 | 4,657,100 | |
| 2025-04-22 | UBS AG | 105,900 | 0.43% | ▼ | -33,500 | 106 | 121 | 104 | 107 | 3,331,000 |
| 2025-04-10 | UBS AG | 139,400 | 0.56% | ▲ | 116 | 117 | 107 | 108 | 983,300 | |
| 2025-03-27 | UBS AG | 110,900 | 0.45% | ▼ | 114 | 143 | 112 | 117 | 2,606,000 | |
| 2025-03-04 | UBS AG | 149,000 | 0.60% | ▲ | 122 | 122 | 120 | 120 | 147,400 | |
| 2025-02-10 | UBS AG | 40,600 | 0.16% | ▼ | -126,400 | 129 | 133 | 128 | 133 | 218,300 |
| 2025-02-10 | UBS AG | 40,600 | 0.16% | ▼ | -126,400 | 129 | 133 | 128 | 133 | 218,300 |
| 2025-01-31 | UBS AG | 167,000 | 0.68% | ▼ | 127 | 130 | 127 | 128 | 69,300 | |
| 2025-01-31 | UBS AG | 167,000 | 0.68% | ▼ | -21,700 | 127 | 130 | 127 | 128 | 69,300 |
| 2025-01-14 | UBS AG | 188,700 | 0.77% | ▲ | 139 | 139 | 127 | 127 | 744,900 | |
| 2024-11-08 | モルガン・スタンレーMUFG証券株式会社 | 111,349 | 0.45% | ▼ | -23,800 | 128 | 129 | 127 | 128 | 146,400 |
| 2024-11-06 | モルガン・スタンレーMUFG証券株式会社 | 135,149 | 0.55% | ▼ | -28,700 | 135 | 135 | 131 | 132 | 214,300 |
| 2024-11-01 | モルガン・スタンレーMUFG証券株式会社 | 163,849 | 0.66% | ▼ | -14,200 | 132 | 133 | 128 | 131 | 299,600 |
| 2024-10-31 | モルガン・スタンレーMUFG証券株式会社 | 178,049 | 0.72% | ▲ | 134 | 166 | 131 | 133 | 2,800,800 | |
| 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 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-06-08 09:20:18 |
| 8166 | 2 | ディスクロージャーポリシー | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:54 |
| 8166 | 2 | IRカレンダー | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:52 |
| 8166 | 2 | 株式情報 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:51 |
| 8166 | 2 | 株主総会 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:49 |
| 8166 | 2 | 決算短信 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:48 |
| 8166 | 2 | 月次データ | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:47 |
| 8166 | 2 | 財務・業績 | TAKA-Q ONLINE SHOP／タカキューオンラインショップ【公式通販】 | 2025-01-31 15:28:46 |
| 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】 | 2025-01-31 15:28:44 |
| 8166 | 2 | 第71回定時株主総会決議ご通知 | 2024-06-21 20:48:20 |