| 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 | 3,390 | 3,390 | 3,130 | 3,240 | 2,700 | -160 | 95% | 96% | 1350% | ▼ | 100% | 98% | 85% | 80% | 100% |
| 20240726 | 3,245 | 3,245 | 3,240 | 3,240 | 200 | 0 | 100% | 100% | 7% | -- | 101% | 99% | 86% | 80% | 100% |
| 20240729 | 3,200 | 3,245 | 3,200 | 3,225 | 1,000 | -15 | 100% | 101% | 500% | ▼ | 100% | 89% | 85% | 81% | 100% |
| 20240730 | 3,220 | 3,230 | 3,220 | 3,220 | 300 | -5 | 100% | 100% | 30% | ▼ | 99% | 76% | 84% | 82% | 100% |
| 20240731 | 3,200 | 3,200 | 3,180 | 3,180 | 400 | -40 | 99% | 99% | 133% | ▼ | 99% | 80% | 84% | 82% | 100% |
| 20240801 | 3,200 | 3,200 | 3,100 | 3,160 | 1,400 | -20 | 99% | 99% | 350% | ▼ | 92% | 83% | 86% | 84% | 100% |
| 20240802 | 3,135 | 3,135 | 2,870 | 2,870 | 3,400 | -290 | 91% | 92% | 243% | ▼ | 87% | 97% | 98% | 76% | 100% |
| 20240805 | 2,735 | 2,735 | 2,370 | 2,370 | 7,000 | -500 | 83% | 87% | 206% | ▼ | 100% | 114% | 110% | 65% | 100% |
| 20240806 | 2,414 | 2,479 | 2,414 | 2,422 | 3,000 | 52 | 102% | 100% | 43% | ▲ | 102% | 110% | 106% | 66% | 102% |
| 20240807 | 2,498 | 2,555 | 2,498 | 2,555 | 1,200 | 133 | 105% | 102% | 40% | ▲ | 100% | 106% | 102% | 70% | 108% |
| 20240808 | 2,605 | 2,605 | 2,605 | 2,605 | 400 | 50 | 102% | 100% | 33% | ▲ | 100% | 100% | 100% | 71% | 110% |
| 20240809 | 2,645 | 2,645 | 2,645 | 2,645 | 200 | 40 | 102% | 100% | 50% | ▲ | 106% | 103% | 102% | 72% | 112% |
| 20240813 | 2,600 | 2,750 | 2,600 | 2,750 | 3,800 | 105 | 104% | 106% | 1900% | ▲ | 100% | 98% | 97% | 75% | 116% |
| 20240814 | 2,749 | 2,749 | 2,749 | 2,749 | 200 | -1 | 100% | 100% | 5% | ▼ | 96% | 98% | 96% | 76% | 116% |
| 20240816 | 2,748 | 2,748 | 2,598 | 2,650 | 1,700 | -99 | 96% | 96% | 850% | ▼▼ | 98% | 99% | 100% | 75% | 112% |
| 20240819 | 2,650 | 2,650 | 2,605 | 2,605 | 300 | -45 | 98% | 98% | 18% | ▼▼▼ | 99% | 97% | 98% | 74% | 110% |
| 20240820 | 2,705 | 2,707 | 2,683 | 2,683 | 600 | 78 | 103% | 99% | 200% | ▲ | 100% | 98% | 99% | 78% | 113% |
| 20240821 | 2,675 | 2,685 | 2,675 | 2,685 | 400 | 2 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 78% | 113% |
| 20240823 | 2,635 | 2,635 | 2,635 | 2,635 | 100 | -50 | 98% | 100% | 25% | ▼ | 100% | 102% | 103% | 78% | 111% |
| 20240826 | 2,601 | 2,601 | 2,550 | 2,599 | 600 | -36 | 99% | 100% | 600% | ▼▼ | 100% | 101% | 102% | 80% | 110% |
| 20240827 | 2,629 | 2,629 | 2,629 | 2,629 | 100 | 30 | 101% | 100% | 17% | ▲ | 100% | 100% | 102% | 81% | 111% |
| 20240828 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 99% | 102% | 82% | 111% |
| 20240829 | 2,635 | 2,670 | 2,608 | 2,632 | 1,400 | 2 | 100% | 100% | 1400% | ▲▲▲ | 99% | 98% | 100% | 82% | 111% |
| 20240830 | 2,670 | 2,670 | 2,656 | 2,656 | 1,000 | 24 | 101% | 99% | 71% | ▲▲▲▲ | 100% | 97% | 102% | 84% | 112% |
| 20240902 | 2,630 | 2,630 | 2,630 | 2,630 | 100 | -26 | 99% | 100% | 10% | ▼ | 99% | 97% | 102% | 83% | 111% |
| 20240903 | 2,630 | 2,630 | 2,603 | 2,603 | 200 | -27 | 99% | 99% | 200% | ▼▼ | 101% | 100% | 103% | 91% | 110% |
| 20240904 | 2,601 | 2,650 | 2,600 | 2,615 | 1,100 | 12 | 100% | 101% | 550% | ▲ | 98% | 101% | 103% | 95% | 110% |
| 20240905 | 2,600 | 2,600 | 2,552 | 2,552 | 200 | -63 | 98% | 98% | 18% | ▼ | 98% | 103% | 105% | 93% | 105% |
| 20240906 | 2,560 | 2,561 | 2,521 | 2,521 | 600 | -31 | 99% | 98% | 300% | ▼▼ | 101% | 104% | 106% | 92% | 100% |
| 20240909 | 2,540 | 2,600 | 2,540 | 2,560 | 600 | 39 | 102% | 101% | 100% | ▲ | 99% | 100% | 102% | 93% | 102% |
| 20240910 | 2,637 | 2,650 | 2,600 | 2,600 | 1,600 | 40 | 102% | 99% | 267% | ▲▲ | 101% | 100% | 104% | 95% | 103% |
| 20240911 | 2,600 | 2,650 | 2,600 | 2,635 | 600 | 35 | 101% | 101% | 38% | ▲▲▲ | 102% | 101% | 104% | 96% | 105% |
| 20240912 | 2,585 | 2,645 | 2,585 | 2,645 | 300 | 10 | 100% | 102% | 50% | ▲▲▲▲ | 99% | 100% | 102% | 96% | 105% |
| 20240913 | 2,645 | 2,645 | 2,625 | 2,625 | 200 | -20 | 99% | 99% | 67% | ▼ | 99% | 102% | 103% | 98% | 104% |
| 20240917 | 2,625 | 2,625 | 2,596 | 2,600 | 500 | -25 | 99% | 99% | 250% | ▼▼ | 97% | 100% | 101% | 97% | 103% |
| 20240918 | 2,682 | 2,682 | 2,610 | 2,610 | 800 | 10 | 100% | 97% | 160% | ▲ | 100% | 103% | 103% | 97% | 104% |
| 20240919 | 2,610 | 2,610 | 2,610 | 2,610 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 97% | 104% |
| 20240920 | 2,634 | 2,634 | 2,634 | 2,634 | 100 | 24 | 101% | 100% | 100% | ▲ | 100% | 98% | 98% | 99% | 104% |
| 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% | 99% | 98% | 104% |
| 20241002 | 2,621 | 2,621 | 2,608 | 2,608 | 200 | -13 | 100% | 100% | 25% | ▼▼▼ | 100% | 103% | 0% | 97% | 103% |
| 20241004 | 2,609 | 2,609 | 2,609 | 2,609 | 100 | 1 | 100% | 100% | 50% | ▲ | 100% | 99% | 0% | 97% | 103% |
| 20241007 | 2,659 | 2,659 | 2,615 | 2,658 | 1,000 | 49 | 102% | 100% | 1000% | ▲▲ | 100% | 97% | 0% | 99% | 105% |
| 20241008 | 2,698 | 2,698 | 2,698 | 2,698 | 200 | 40 | 102% | 100% | 20% | ▲▲▲ | 102% | 99% | 0% | 100% | 107% |
| 20241010 | 2,648 | 2,694 | 2,648 | 2,694 | 200 | -4 | 100% | 102% | 100% | ▼ | 100% | 100% | 0% | 100% | 107% |
| 20241011 | 2,644 | 2,644 | 2,644 | 2,644 | 100 | -50 | 98% | 100% | 50% | ▼▼ | 100% | 101% | 0% | 98% | 105% |
| 20241015 | 2,616 | 2,616 | 2,616 | 2,616 | 400 | -28 | 99% | 100% | 400% | ▼▼▼ | 100% | 99% | 0% | 97% | 102% |
| 20241016 | 2,616 | 2,616 | 2,616 | 2,616 | 100 | 0 | 100% | 100% | 25% | -- | 100% | 0% | 0% | 97% | 101% |
| 20241017 | 2,616 | 2,654 | 2,616 | 2,628 | 300 | 12 | 100% | 100% | 300% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 2,630 | 2,633 | 2,630 | 2,633 | 200 | 5 | 100% | 100% | 67% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241021 | 2,587 | 2,587 | 2,587 | 2,587 | 400 | -46 | 98% | 100% | 200% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:25:52 |
| 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 | 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 |
| 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 | 2024-06-29 00:32:36 |