| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241107 | 1,263 | 1,263 | 1,263 | 1,263 | 100 | 57 | 105% | 100% | 13% | ▲ | 99% | 97% | 0% | 100% | 105% |
| 20241108 | 1,251 | 1,251 | 1,220 | 1,240 | 600 | -23 | 98% | 99% | 600% | ▼ | 100% | 96% | 0% | 98% | 103% |
| 20241113 | 1,241 | 1,241 | 1,240 | 1,240 | 200 | 0 | 100% | 100% | 33% | -- | 98% | 97% | 0% | 98% | 103% |
| 20241114 | 1,230 | 1,230 | 1,211 | 1,211 | 400 | -29 | 98% | 98% | 200% | ▼ | 100% | 101% | 0% | 96% | 100% |
| 20241119 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | 0 | 100% | 100% | 25% | -- | 98% | 101% | 0% | 96% | 100% |
| 20241120 | 1,211 | 1,211 | 1,188 | 1,190 | 6,400 | -21 | 98% | 98% | 6400% | ▼ | 100% | 101% | 0% | 94% | 100% |
| 20241126 | 1,191 | 1,191 | 1,191 | 1,191 | 200 | 1 | 100% | 100% | 3% | ▲ | 100% | 99% | 103% | 94% | 100% |
| 20241127 | 1,191 | 1,191 | 1,191 | 1,191 | 600 | 0 | 100% | 100% | 300% | -- | 100% | 98% | 101% | 94% | 100% |
| 20241204 | 1,221 | 1,221 | 1,221 | 1,221 | 200 | 30 | 103% | 100% | 33% | ▲ | 100% | 100% | 102% | 97% | 103% |
| 20241206 | 1,201 | 1,201 | 1,201 | 1,201 | 100 | -20 | 98% | 100% | 50% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20241212 | 1,171 | 1,181 | 1,171 | 1,175 | 1,600 | -26 | 98% | 100% | 1600% | ▼▼ | 100% | 102% | 104% | 93% | 100% |
| 20241217 | 1,178 | 1,178 | 1,178 | 1,178 | 2,600 | 3 | 100% | 100% | 163% | ▲ | 100% | 99% | 101% | 93% | 100% |
| 20241218 | 1,198 | 1,198 | 1,198 | 1,198 | 200 | 20 | 102% | 100% | 8% | ▲▲ | 100% | 101% | 102% | 95% | 102% |
| 20241219 | 1,180 | 1,180 | 1,178 | 1,178 | 200 | -20 | 98% | 100% | 100% | ▼ | 100% | 99% | 101% | 93% | 100% |
| 20241220 | 1,200 | 1,200 | 1,200 | 1,200 | 300 | 22 | 102% | 100% | 150% | ▲ | 100% | 103% | 101% | 95% | 102% |
| 20241223 | 1,190 | 1,190 | 1,190 | 1,190 | 400 | -10 | 99% | 100% | 133% | ▼ | 99% | 102% | 100% | 94% | 101% |
| 20241224 | 1,204 | 1,204 | 1,191 | 1,191 | 200 | 1 | 100% | 99% | 50% | ▲ | 101% | 104% | 102% | 94% | 101% |
| 20241225 | 1,181 | 1,190 | 1,181 | 1,190 | 1,600 | -1 | 100% | 101% | 800% | ▼ | 101% | 104% | 0% | 94% | 101% |
| 20241226 | 1,172 | 1,186 | 1,172 | 1,183 | 4,200 | -7 | 99% | 101% | 263% | ▼▼ | 104% | 102% | 0% | 94% | 101% |
| 20241227 | 1,183 | 1,229 | 1,183 | 1,229 | 400 | 46 | 104% | 104% | 10% | ▲ | 100% | 98% | 0% | 97% | 105% |
| 20241230 | 1,229 | 1,229 | 1,210 | 1,223 | 800 | -6 | 100% | 100% | 200% | ▼ | 99% | 98% | 0% | 99% | 104% |
| 20250106 | 1,230 | 1,230 | 1,223 | 1,223 | 600 | 0 | 100% | 99% | 75% | -- | 97% | 99% | 0% | 99% | 104% |
| 20250107 | 1,219 | 1,219 | 1,178 | 1,178 | 1,100 | -45 | 96% | 97% | 183% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20250109 | 1,207 | 1,207 | 1,207 | 1,207 | 100 | 29 | 102% | 100% | 9% | ▲ | 100% | 105% | 0% | 98% | 103% |
| 20250117 | 1,177 | 1,177 | 1,177 | 1,177 | 200 | -30 | 98% | 100% | 200% | ▼ | 100% | 103% | 0% | 96% | 100% |
| 20250120 | 1,206 | 1,206 | 1,206 | 1,206 | 100 | 29 | 102% | 100% | 50% | ▲ | 100% | 104% | 0% | 98% | 103% |
| 20250121 | 1,198 | 1,198 | 1,194 | 1,194 | 200 | -12 | 99% | 100% | 200% | ▼ | 100% | 103% | 0% | 97% | 102% |
| 20250122 | 1,210 | 1,210 | 1,210 | 1,210 | 100 | 16 | 101% | 100% | 50% | ▲ | 100% | 100% | 0% | 98% | 103% |
| 20250129 | 1,240 | 1,240 | 1,240 | 1,240 | 100 | 30 | 102% | 100% | 100% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20250130 | 1,216 | 1,216 | 1,215 | 1,215 | 200 | -25 | 98% | 100% | 200% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250203 | 1,245 | 1,245 | 1,245 | 1,245 | 200 | 30 | 102% | 100% | 100% | ▲ | 100% | 0% | 0% | 100% | 106% |
| 20250204 | 1,242 | 1,242 | 1,242 | 1,242 | 300 | -3 | 100% | 100% | 150% | ▼ | % | % | % | 100% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 0 | 11,200 | 0 | 1,200 | 0 | 10,000 |
| 2025-01-24 | 0 | 11,300 | 0 | 1,200 | 0 | 10,100 |
| 2025-01-17 | 0 | 11,400 | 0 | 1,200 | 0 | 10,200 |
| 2025-01-10 | 0 | 11,400 | 0 | 1,200 | 0 | 10,200 |
| 2024-12-27 | 0 | 11,100 | 0 | 900 | 0 | 10,200 |
| 2024-12-20 | 0 | 12,800 | 0 | 3,000 | 0 | 9,800 |
| 2024-12-13 | 0 | 10,500 | 0 | 700 | 0 | 9,800 |
| 2024-12-06 | 0 | 11,300 | 0 | 700 | 0 | 10,600 |
| 2024-11-29 | 0 | 11,300 | 0 | 700 | 0 | 10,600 |
| 2024-11-22 | 0 | 11,300 | 0 | 700 | 0 | 10,600 |
| 2024-11-15 | 0 | 6,000 | 0 | 600 | 0 | 5,400 |
| 2024-11-08 | 0 | 6,000 | 0 | 600 | 0 | 5,400 |
| 2024-11-01 | 0 | 6,300 | 0 | 600 | 0 | 5,700 |
| 2024-10-25 | 0 | 6,100 | 0 | 600 | 0 | 5,500 |
| 2024-10-18 | 0 | 6,300 | 0 | 600 | 0 | 5,700 |
| 2024-10-11 | 0 | 6,200 | 0 | 600 | 0 | 5,600 |
| 2024-10-04 | 0 | 4,700 | 0 | 800 | 0 | 3,900 |
| 2024-09-27 | 0 | 3,400 | 0 | 800 | 0 | 2,600 |
| 2024-09-20 | 0 | 1,800 | 0 | 400 | 0 | 1,400 |
| 2024-09-13 | 0 | 1,800 | 0 | 500 | 0 | 1,300 |
| 2024-09-06 | 0 | 1,900 | 0 | 400 | 0 | 1,500 |
| 2024-08-30 | 0 | 2,000 | 0 | 500 | 0 | 1,500 |
| 2024-08-23 | 0 | 1,100 | 0 | 600 | 0 | 500 |
| 2024-08-16 | 0 | 1,600 | 0 | 1,200 | 0 | 400 |
| 2024-08-09 | 0 | 1,400 | 0 | 1,200 | 0 | 200 |
| 2024-08-02 | 0 | 1,900 | 0 | 1,400 | 0 | 500 |
| 2024-07-26 | 0 | 1,800 | 0 | 1,300 | 0 | 500 |
| 2024-07-19 | 0 | 1,700 | 0 | 1,200 | 0 | 500 |
| 2024-07-12 | 0 | 600 | 0 | 300 | 0 | 300 |
| 2024-07-05 | 0 | 700 | 0 | 400 | 0 | 300 |
| 2024-06-28 | 0 | 600 | 0 | 300 | 0 | 300 |
| 2024-06-21 | 0 | 700 | 0 | 200 | 0 | 500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250122 | 15:30 | タカセ | 譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20241125 | 16:00 | タカセ | 譲渡制限付株式としての自己株式処分に関するお知らせ |
| 20241108 | 10:30 | タカセ | (訂正・数値データ訂正)「2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結）」の一部訂正について |
| 20241105 | 15:30 | タカセ | 業績予想の修正に関するお知らせ |
| 20240826 | 16:30 | タカセ | 株式の分割および定款の一部変更に関するお知らせ |
| 20240826 | 16:30 | タカセ | 譲渡制限付株式制度（従業員向け）の導入に関するお知らせ |
| 20240809 | 15:30 | タカセ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240724 | 15:30 | タカセ | 譲渡制限付株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240627 | 16:30 | タカセ | 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 |
| 20240625 | 15:30 | タカセ | 上場維持基準の適合に向けた計画書 |
| 20240508 | 15:30 | タカセ | 繰延税金資産の計上および業績予想の修正に関するお知らせ |
| 20240207 | 15:30 | タカセ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9087 | 1 | タカセ株式会社｜東京、川崎で物流アウトソーシングをリードする | 2025-02-05 03:20:43 |
| 9087 | 2 | 招集ご通知・その他 | タカセ株式会社｜東京、川崎で物流アウトソーシングをリードする | 2024-06-26 19:49:38 |
| 9087 | 2 | 有価証券/四半期報告書 | タカセ株式会社｜東京、川崎で物流アウトソーシングをリードする | 2024-06-26 19:49:37 |
| 9087 | 2 | 決算短信 | タカセ株式会社｜東京、川崎で物流アウトソーシングをリードする | 2024-06-26 19:49:36 |
| 9087 | 2 | IRニュース | IRニュース | 2024-06-26 19:49:34 |
| 9087 | 2 | IR情報 | タカセ株式会社｜東京、川崎で物流アウトソーシングをリードする | 2024-06-26 19:49:33 |
| 9087 | 3 | お知らせ | タカセ株式会社｜東京、川崎で物流アウトソーシングをリードする | 2024-06-26 19:49:31 |