| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250210 | 1,186 | 1,186 | 1,180 | 1,180 | 600 | -21 | 98% | 99% | 50% | ▼▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20250212 | 1,175 | 1,185 | 1,175 | 1,185 | 700 | 5 | 100% | 101% | 117% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20250213 | 1,190 | 1,190 | 1,190 | 1,190 | 500 | 5 | 100% | 100% | 71% | ▲▲ | 100% | 99% | 98% | 96% | 101% |
| 20250214 | 1,191 | 1,192 | 1,190 | 1,190 | 600 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 100% | 96% | 101% |
| 20250217 | 1,180 | 1,180 | 1,180 | 1,180 | 200 | -10 | 99% | 100% | 33% | ▼ | 100% | 100% | 101% | 95% | 100% |
| 20250218 | 1,185 | 1,185 | 1,185 | 1,185 | 200 | 5 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 95% | 101% |
| 20250219 | 1,176 | 1,176 | 1,176 | 1,176 | 200 | -9 | 99% | 100% | 100% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20250220 | 1,179 | 1,180 | 1,179 | 1,180 | 200 | 4 | 100% | 100% | 100% | ▲ | 101% | 101% | 102% | 95% | 100% |
| 20250225 | 1,171 | 1,180 | 1,171 | 1,180 | 1,800 | 0 | 100% | 101% | 900% | -- | 99% | 100% | 102% | 95% | 100% |
| 20250226 | 1,180 | 1,180 | 1,173 | 1,173 | 1,900 | -7 | 99% | 99% | 106% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250227 | 1,178 | 1,180 | 1,173 | 1,174 | 1,200 | 1 | 100% | 100% | 63% | ▲ | 99% | 100% | 102% | 94% | 100% |
| 20250228 | 1,177 | 1,177 | 1,170 | 1,170 | 1,000 | -4 | 100% | 99% | 83% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250303 | 1,178 | 1,178 | 1,178 | 1,178 | 100 | 8 | 101% | 100% | 10% | ▲ | 99% | 99% | 102% | 95% | 101% |
| 20250305 | 1,177 | 1,177 | 1,171 | 1,171 | 5,400 | -7 | 99% | 99% | 5400% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250306 | 1,172 | 1,172 | 1,172 | 1,172 | 900 | 1 | 100% | 100% | 17% | ▲ | 100% | 100% | 102% | 94% | 100% |
| 20250307 | 1,172 | 1,172 | 1,169 | 1,170 | 700 | -2 | 100% | 100% | 78% | ▼ | 100% | 100% | 102% | 94% | 100% |
| 20250310 | 1,170 | 1,170 | 1,168 | 1,168 | 300 | -2 | 100% | 100% | 43% | ▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20250311 | 1,167 | 1,167 | 1,165 | 1,166 | 1,700 | -2 | 100% | 100% | 567% | ▼▼▼ | 100% | 101% | 102% | 96% | 100% |
| 20250312 | 1,164 | 1,166 | 1,164 | 1,166 | 700 | 0 | 100% | 100% | 41% | -- | 100% | 101% | 99% | 97% | 100% |
| 20250313 | 1,168 | 1,168 | 1,168 | 1,168 | 600 | 2 | 100% | 100% | 86% | ▲ | 100% | 102% | 99% | 98% | 100% |
| 20250314 | 1,169 | 1,170 | 1,165 | 1,170 | 1,300 | 2 | 100% | 100% | 217% | ▲▲ | 100% | 103% | 95% | 98% | 100% |
| 20250317 | 1,165 | 1,170 | 1,163 | 1,169 | 800 | -1 | 100% | 100% | 62% | ▼ | 100% | 101% | 99% | 98% | 100% |
| 20250318 | 1,177 | 1,177 | 1,177 | 1,177 | 100 | 8 | 101% | 100% | 13% | ▲ | 100% | 102% | 99% | 99% | 101% |
| 20250319 | 1,173 | 1,177 | 1,173 | 1,177 | 700 | 0 | 100% | 100% | 700% | -- | 100% | 100% | 97% | 99% | 101% |
| 20250321 | 1,196 | 1,199 | 1,196 | 1,198 | 1,100 | 21 | 102% | 100% | 157% | ▲ | 99% | 100% | 97% | 100% | 103% |
| 20250324 | 1,192 | 1,200 | 1,185 | 1,185 | 600 | -13 | 99% | 99% | 55% | ▼ | 100% | 98% | 98% | 99% | 102% |
| 20250325 | 1,183 | 1,183 | 1,178 | 1,182 | 8,500 | -3 | 100% | 100% | 1417% | ▼▼ | 100% | 97% | 97% | 99% | 101% |
| 20250327 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 16 | 101% | 100% | 1% | ▲ | 100% | 93% | 97% | 100% | 103% |
| 20250328 | 1,193 | 1,193 | 1,188 | 1,188 | 300 | -10 | 99% | 100% | 300% | ▼ | 97% | 89% | 97% | 99% | 102% |
| 20250331 | 1,194 | 1,194 | 1,150 | 1,155 | 6,700 | -33 | 97% | 97% | 2233% | ▼▼ | 100% | 93% | 100% | 96% | 100% |
| 20250403 | 1,157 | 1,157 | 1,157 | 1,157 | 200 | 2 | 100% | 100% | 3% | ▲ | 97% | 93% | 101% | 97% | 100% |
| 20250404 | 1,150 | 1,150 | 1,111 | 1,111 | 2,100 | -46 | 96% | 97% | 1050% | ▼ | 101% | 102% | 110% | 93% | 100% |
| 20250408 | 1,050 | 1,077 | 1,050 | 1,057 | 14,100 | -54 | 95% | 101% | 671% | ▼▼ | 100% | 104% | 111% | 88% | 100% |
| 20250409 | 1,043 | 1,044 | 1,043 | 1,043 | 1,200 | -14 | 99% | 100% | 9% | ▼▼▼ | 99% | 101% | 0% | 87% | 100% |
| 20250410 | 1,089 | 1,089 | 1,060 | 1,075 | 1,300 | 32 | 103% | 99% | 108% | ▲ | 101% | 109% | 0% | 90% | 103% |
| 20250411 | 1,060 | 1,074 | 1,060 | 1,074 | 200 | -1 | 100% | 101% | 15% | ▼ | 97% | 105% | 0% | 90% | 103% |
| 20250414 | 1,104 | 1,135 | 1,075 | 1,075 | 1,300 | 1 | 100% | 97% | 650% | ▲ | 100% | 107% | 0% | 90% | 103% |
| 20250415 | 1,084 | 1,084 | 1,084 | 1,084 | 100 | 9 | 101% | 100% | 8% | ▲▲ | 101% | 106% | 0% | 90% | 104% |
| 20250416 | 1,090 | 1,156 | 1,090 | 1,099 | 6,900 | 15 | 101% | 101% | 6900% | ▲▲▲ | 103% | 103% | 0% | 92% | 105% |
| 20250418 | 1,129 | 1,220 | 1,109 | 1,160 | 26,300 | 61 | 106% | 103% | 381% | ▲▲▲▲ | 100% | 100% | 0% | 97% | 111% |
| 20250421 | 1,160 | 1,160 | 1,160 | 1,160 | 300 | 0 | 100% | 100% | 1% | -- | 100% | 0% | 0% | 97% | 111% |
| 20250428 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 0% | 0% | 97% | 111% |
| 20250430 | 1,160 | 1,160 | 1,160 | 1,160 | 200 | 0 | 100% | 100% | 100% | -- | 102% | 0% | 0% | 97% | 111% |
| 20250502 | 1,130 | 1,158 | 1,128 | 1,158 | 800 | -2 | 100% | 102% | 400% | ▼ | % | % | % | 97% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 0 | 9,700 | 0 | 3,000 | 0 | 6,700 |
| 2025-04-25 | 0 | 13,700 | 0 | 6,800 | 0 | 6,900 |
| 2025-04-18 | 0 | 13,600 | 0 | 6,800 | 0 | 6,800 |
| 2025-04-11 | 0 | 13,500 | 0 | 7,000 | 0 | 6,500 |
| 2025-04-04 | 0 | 10,800 | 0 | 6,700 | 0 | 4,100 |
| 2025-03-28 | 0 | 6,400 | 0 | 2,000 | 0 | 4,400 |
| 2025-03-21 | 0 | 6,200 | 0 | 1,800 | 0 | 4,400 |
| 2025-03-14 | 0 | 6,600 | 0 | 2,200 | 0 | 4,400 |
| 2025-03-07 | 0 | 5,900 | 0 | 1,800 | 0 | 4,100 |
| 2025-02-28 | 0 | 11,100 | 0 | 1,800 | 0 | 9,300 |
| 2025-02-21 | 0 | 11,300 | 0 | 1,800 | 0 | 9,500 |
| 2025-02-14 | 0 | 11,300 | 0 | 1,600 | 0 | 9,700 |
| 2025-02-07 | 0 | 11,400 | 0 | 1,700 | 0 | 9,700 |
| 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 | 2025-05-09 23:24:01 |
| 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 |