| 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 | 2,682 | 2,682 | 2,682 | 2,682 | 300 | 48 | 102% | 100% | 300% | ▲▲ | 99% | 97% | 98% | 100% | 106% |
| 20240926 | 2,697 | 2,697 | 2,682 | 2,682 | 300 | 0 | 100% | 99% | 100% | -- | 102% | 103% | 102% | 100% | 106% |
| 20240930 | 2,582 | 2,644 | 2,582 | 2,644 | 400 | -38 | 99% | 102% | 133% | ▼ | 99% | 102% | 100% | 99% | 105% |
| 20241001 | 2,644 | 2,650 | 2,621 | 2,621 | 800 | -23 | 99% | 99% | 200% | ▼▼ | 100% | 103% | 101% | 98% | 104% |
| 20241002 | 2,621 | 2,621 | 2,608 | 2,608 | 200 | -13 | 100% | 100% | 25% | ▼▼▼ | 100% | 103% | 101% | 97% | 103% |
| 20241004 | 2,609 | 2,609 | 2,609 | 2,609 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 99% | 97% | 103% |
| 20241007 | 2,659 | 2,659 | 2,615 | 2,658 | 1,000 | 49 | 102% | 100% | 1000% | ▲▲ | 100% | 97% | 98% | 99% | 105% |
| 20241008 | 2,698 | 2,698 | 2,698 | 2,698 | 200 | 40 | 102% | 100% | 20% | ▲▲▲ | 102% | 99% | 100% | 100% | 107% |
| 20241010 | 2,648 | 2,694 | 2,648 | 2,694 | 200 | -4 | 100% | 102% | 100% | ▼ | 100% | 100% | 100% | 100% | 107% |
| 20241011 | 2,644 | 2,644 | 2,644 | 2,644 | 100 | -50 | 98% | 100% | 50% | ▼▼ | 100% | 101% | 101% | 98% | 105% |
| 20241015 | 2,616 | 2,616 | 2,616 | 2,616 | 400 | -28 | 99% | 100% | 400% | ▼▼▼ | 100% | 101% | 100% | 97% | 102% |
| 20241016 | 2,616 | 2,616 | 2,616 | 2,616 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 101% | 100% | 97% | 101% |
| 20241017 | 2,616 | 2,654 | 2,616 | 2,628 | 300 | 12 | 100% | 100% | 300% | ▲ | 100% | 97% | 100% | 97% | 101% |
| 20241018 | 2,630 | 2,633 | 2,630 | 2,633 | 200 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20241021 | 2,587 | 2,587 | 2,587 | 2,587 | 400 | -46 | 98% | 100% | 200% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241023 | 2,637 | 2,637 | 2,637 | 2,637 | 100 | 50 | 102% | 100% | 25% | ▲ | 98% | 102% | 101% | 98% | 102% |
| 20241025 | 2,592 | 2,592 | 2,546 | 2,546 | 500 | -91 | 97% | 98% | 500% | ▼ | 100% | 104% | 103% | 94% | 100% |
| 20241028 | 2,546 | 2,546 | 2,546 | 2,546 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 101% | 94% | 100% |
| 20241029 | 2,580 | 2,580 | 2,580 | 2,580 | 300 | 34 | 101% | 100% | 300% | ▲ | 102% | 102% | 101% | 96% | 101% |
| 20241030 | 2,580 | 2,630 | 2,580 | 2,630 | 600 | 50 | 102% | 102% | 200% | ▲▲ | 100% | 99% | 99% | 97% | 103% |
| 20241101 | 2,638 | 2,638 | 2,638 | 2,638 | 100 | 8 | 100% | 100% | 17% | ▲▲▲ | 100% | 101% | 99% | 98% | 104% |
| 20241105 | 2,588 | 2,588 | 2,588 | 2,588 | 100 | -50 | 98% | 100% | 100% | ▼ | 100% | 101% | 100% | 96% | 102% |
| 20241106 | 2,572 | 2,572 | 2,572 | 2,572 | 100 | -16 | 99% | 100% | 100% | ▼▼ | 100% | 100% | 98% | 95% | 101% |
| 20241107 | 2,622 | 2,622 | 2,622 | 2,622 | 100 | 50 | 102% | 100% | 100% | ▲ | 102% | 102% | 100% | 97% | 103% |
| 20241108 | 2,572 | 2,622 | 2,572 | 2,622 | 300 | 0 | 100% | 102% | 300% | -- | 99% | 100% | 97% | 97% | 103% |
| 20241112 | 2,618 | 2,618 | 2,580 | 2,580 | 200 | -42 | 98% | 99% | 67% | ▼ | 101% | 101% | 99% | 96% | 101% |
| 20241113 | 2,570 | 2,618 | 2,570 | 2,590 | 1,200 | 10 | 100% | 101% | 600% | ▲ | 101% | 100% | 97% | 96% | 102% |
| 20241114 | 2,590 | 2,665 | 2,580 | 2,614 | 800 | 24 | 101% | 101% | 67% | ▲▲ | 100% | 99% | 96% | 97% | 103% |
| 20241115 | 2,608 | 2,608 | 2,608 | 2,608 | 100 | -6 | 100% | 100% | 13% | ▼ | 100% | 98% | 96% | 99% | 102% |
| 20241118 | 2,605 | 2,605 | 2,575 | 2,605 | 1,100 | -3 | 100% | 100% | 1100% | ▼▼ | 101% | 99% | 97% | 99% | 102% |
| 20241119 | 2,586 | 2,600 | 2,586 | 2,599 | 400 | -6 | 100% | 101% | 36% | ▼▼▼ | 100% | 99% | 96% | 99% | 102% |
| 20241120 | 2,580 | 2,580 | 2,574 | 2,574 | 300 | -25 | 99% | 100% | 75% | ▼▼▼▼ | 100% | 99% | 96% | 98% | 101% |
| 20241121 | 2,573 | 2,574 | 2,563 | 2,563 | 400 | -11 | 100% | 100% | 133% | ▼▼▼▼▼ | 100% | 99% | 97% | 97% | 101% |
| 20241122 | 2,563 | 2,563 | 2,562 | 2,562 | 200 | -1 | 100% | 100% | 50% | ▼▼▼▼▼▼ | 100% | 98% | 97% | 97% | 101% |
| 20241125 | 2,562 | 2,562 | 2,555 | 2,560 | 400 | -2 | 100% | 100% | 200% | ▼▼▼▼▼▼▼ | 100% | 97% | 97% | 97% | 101% |
| 20241126 | 2,560 | 2,593 | 2,549 | 2,549 | 500 | -11 | 100% | 100% | 125% | ▼▼▼▼▼▼▼▼ | 98% | 97% | 96% | 97% | 100% |
| 20241127 | 2,594 | 2,594 | 2,542 | 2,542 | 1,200 | -7 | 100% | 98% | 240% | ▼▼▼▼▼▼▼▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241128 | 2,492 | 2,500 | 2,492 | 2,500 | 900 | -42 | 98% | 100% | 75% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241129 | 2,492 | 2,498 | 2,489 | 2,489 | 400 | -11 | 100% | 100% | 44% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241202 | 2,473 | 2,549 | 2,473 | 2,481 | 1,200 | -8 | 100% | 100% | 300% | ▼▼▼▼▼▼▼▼▼▼▼▼ | 99% | 98% | 98% | 94% | 100% |
| 20241203 | 2,526 | 2,550 | 2,508 | 2,508 | 300 | 27 | 101% | 99% | 25% | ▲ | 100% | 98% | 100% | 96% | 101% |
| 20241204 | 2,479 | 2,497 | 2,469 | 2,469 | 600 | -39 | 98% | 100% | 200% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241205 | 2,469 | 2,494 | 2,469 | 2,480 | 600 | 11 | 100% | 100% | 100% | ▲ | 100% | 98% | 98% | 95% | 100% |
| 20241206 | 2,480 | 2,480 | 2,480 | 2,480 | 200 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241209 | 2,430 | 2,431 | 2,430 | 2,431 | 1,100 | -49 | 98% | 100% | 550% | ▼ | 100% | 101% | 0% | 93% | 100% |
| 20241210 | 2,431 | 2,431 | 2,431 | 2,431 | 100 | 0 | 100% | 100% | 9% | -- | 100% | 101% | 0% | 93% | 100% |
| 20241211 | 2,437 | 2,437 | 2,436 | 2,436 | 400 | 5 | 100% | 100% | 400% | ▲ | 100% | 102% | 0% | 93% | 100% |
| 20241212 | 2,426 | 2,436 | 2,425 | 2,425 | 400 | -11 | 100% | 100% | 100% | ▼ | 100% | 102% | 0% | 93% | 100% |
| 20241213 | 2,425 | 2,425 | 2,424 | 2,424 | 300 | -1 | 100% | 100% | 75% | ▼▼ | 102% | 100% | 0% | 93% | 100% |
| 20241216 | 2,424 | 2,467 | 2,424 | 2,467 | 200 | 43 | 102% | 102% | 67% | ▲ | 99% | 98% | 0% | 95% | 102% |
| 20241217 | 2,470 | 2,470 | 2,453 | 2,453 | 200 | -14 | 99% | 99% | 100% | ▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 2,475 | 2,481 | 2,475 | 2,481 | 200 | 28 | 101% | 100% | 100% | ▲ | 96% | 0% | 0% | 97% | 102% |
| 20241219 | 2,518 | 2,518 | 2,425 | 2,427 | 500 | -54 | 98% | 96% | 250% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 2,436 | 2,436 | 2,432 | 2,432 | 200 | 5 | 100% | 100% | 40% | ▲ | % | % | % | 95% | 100% |
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 | 0 | 13,300 | 0 | 9,400 | 0 | 3,900 |
| 2024-12-06 | 0 | 12,800 | 0 | 9,400 | 0 | 3,400 |
| 2024-11-29 | 0 | 13,000 | 0 | 9,600 | 0 | 3,400 |
| 2024-11-22 | 0 | 13,400 | 0 | 10,000 | 0 | 3,400 |
| 2024-11-15 | 0 | 14,500 | 0 | 11,000 | 0 | 3,500 |
| 2024-11-08 | 0 | 14,400 | 0 | 11,000 | 0 | 3,400 |
| 2024-11-01 | 0 | 14,400 | 0 | 11,000 | 0 | 3,400 |
| 2024-10-25 | 0 | 14,400 | 0 | 11,000 | 0 | 3,400 |
| 2024-10-18 | 0 | 14,600 | 0 | 11,100 | 0 | 3,500 |
| 2024-10-11 | 0 | 14,600 | 0 | 11,100 | 0 | 3,500 |
| 2024-10-04 | 0 | 14,600 | 0 | 11,100 | 0 | 3,500 |
| 2024-09-27 | 0 | 14,500 | 0 | 11,100 | 0 | 3,400 |
| 2024-09-20 | 0 | 14,400 | 0 | 10,900 | 0 | 3,500 |
| 2024-09-13 | 0 | 20,300 | 0 | 16,400 | 0 | 3,900 |
| 2024-09-06 | 0 | 20,300 | 0 | 16,300 | 0 | 4,000 |
| 2024-08-30 | 0 | 20,800 | 0 | 16,700 | 0 | 4,100 |
| 2024-08-23 | 0 | 19,900 | 0 | 16,300 | 0 | 3,600 |
| 2024-08-16 | 0 | 19,400 | 0 | 15,600 | 0 | 3,800 |
| 2024-08-09 | 0 | 20,600 | 0 | 17,000 | 0 | 3,600 |
| 2024-08-02 | 0 | 24,400 | 0 | 19,000 | 0 | 5,400 |
| 2024-07-26 | 0 | 23,400 | 0 | 18,700 | 0 | 4,700 |
| 2024-07-19 | 0 | 23,900 | 0 | 19,800 | 0 | 4,100 |
| 2024-07-12 | 0 | 24,400 | 0 | 20,200 | 0 | 4,200 |
| 2024-07-05 | 0 | 22,700 | 0 | 19,800 | 0 | 2,900 |
| 2024-06-28 | 0 | 24,000 | 0 | 21,200 | 0 | 2,800 |
| 2024-06-21 | 0 | 25,300 | 0 | 22,600 | 0 | 2,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:00 | タカチホ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241113 | 15:00 | タカチホ | 名古屋証券取引所への重複上場申請に関する取締役会決議のお知らせ |
| 20240813 | 15:00 | タカチホ | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240717 | 15:00 | タカチホ | 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 |
| 20240627 | 16:00 | タカチホ | 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 |
| 20240603 | 16:00 | タカチホ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240528 | 19:10 | タカチホ | 主要株主及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240213 | 15:00 | タカチホ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | タカチホ | 業績予想及び配当予想の修正（復配）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U1GA | 360 | 2024-07-11 15:44 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U03Y | 350 | 2024-07-11 10:36 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TZZ5 | 350 | 2024-07-04 16:59 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TKNS | 350 | 2024-06-06 16:00 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TIEJ | 350 | 2024-05-28 17:00 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TGZQ | 350 | 2024-05-21 15:05 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TF1F | 350 | 2024-05-14 09:00 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 変更報告書 |
| S100TD6O | 350 | 2024-05-08 09:00 | 株式会社タカチホ | ガバナンス・パートナーズ株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8225 | 1 | 株式会社タカチホ トップページ | 2024-12-21 23:23:44 |
| 8225 | 2 | 第78期定時株主総会決議ご通知を公開いたしました | 2024-07-09 17:31:02 |
| 8225 | 2 | 第78期定時株主総会決議ご通知を公開いたしました | 2024-06-29 00:32:34 |
| 8225 | 2 | 株式会社タカチホ 投資家の皆様へ | 2024-06-27 13:31:05 |
| 8225 | 2 | 第78期定時株主総会招集通知 及び 電子提供措置事項のうち交付書面省略事項の公開 | 2024-06-27 13:31:04 |
| 8225 | 3 | 2025年3月期 第1四半期決算短信を公開いたしました | 2024-11-13 21:31:11 |
| 8225 | 3 | 富士旬粋閉店 | 2024-10-01 13:30:41 |
| 8225 | 3 | 商品回収に関するお詫びとお知らせ | 2024-09-30 13:28:11 |
| 8225 | 3 | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ | 2024-07-17 17:30:27 |
| 8225 | 3 | 新しく公式ＥＣショップをオープン（郡山銘販：まざっせこらっせ） | 2024-07-09 17:31:01 |