9259--タカヨシHD-【サービス業】【産直】地域の食の産直プラットフォーム型店舗「わくわく広場」運営
売上高:71850-当期純利益:4830-総資産:76650-時価:3796851----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503106286286106217,000-1100%99%88%99%98%99%100%116%
202503116216216086162,500-599%99%36%▼▼100%100%100%99%114%
202503126126195876115,800-599%100%232%▼▼▼100%101%101%98%111%
202503136056135996031,800-899%100%31%▼▼▼▼102%101%101%97%110%
202503146006105926103,7007101%102%206%99%100%99%98%111%
202503176096095996051,300-599%99%35%102%101%100%97%110%
202503186006106006102,7005101%102%208%101%101%99%98%111%
20250319600610600605800-599%101%30%100%101%96%97%110%
202503216046096006077002100%100%88%100%101%94%98%111%
202503246076075966071,9000100%100%271%--100%101%95%98%111%
202503256076075986071,6000100%100%84%--100%99%96%98%108%
202503266076076006061,100-1100%100%69%101%100%99%97%107%
202503276066135986136,0007101%101%545%100%98%98%99%109%
202503286146146136131,2000100%100%20%--97%97%98%99%109%
202503316146145795956,000-1897%97%500%101%98%101%96%105%
202504015956045956035008101%101%8%102%90%101%97%105%
202504025936035936021,900-1100%102%380%100%90%101%97%103%
202504035965965865961,300-699%100%68%▼▼101%95%105%96%101%
202504045755815405817,800-1597%101%600%▼▼▼99%102%113%93%100%
202504085355455325322,400-4992%99%31%▼▼▼▼98%103%114%86%100%
202504095325325205232,700-998%98%113%▼▼▼▼▼98%103%110%85%100%
202504105475575255383,40015103%98%126%104%107%130%88%103%
202504115245495235452,5007101%104%74%▲▲98%103%126%89%104%
2025041454554552153412,000-1198%98%480%103%107%129%87%102%
202504155335475335473,80013102%103%32%103%105%125%89%105%
2025041654760353556226,90015103%103%708%▲▲100%104%123%92%107%
202504175575625555591,600-399%100%6%100%107%123%91%107%
202504185605705605621,8003101%100%113%103%109%124%92%107%
202504215525705525702,4008101%103%133%▲▲101%105%120%93%109%
202504225705765705761,0006101%101%42%▲▲▲101%104%119%94%110%
202504235775865755811,0005101%101%100%▲▲▲▲102%102%116%95%111%
202504245896045896015,40020103%102%540%▲▲▲▲▲98%101%114%98%115%
202504256006005715883,500-1398%98%65%102%103%117%96%112%
202504285865985865981,50010102%102%43%100%100%114%99%114%
202504306006005805986,3000100%100%420%--101%102%116%99%114%
20250501590597590596500-2100%101%8%101%113%114%99%114%
202505026006046006043,3008101%101%660%100%114%114%100%115%
20250507600600591599500-599%100%15%101%115%115%99%115%
202505085946035906022,1003101%101%420%100%115%114%100%115%
202505095996025915981,400-499%100%67%115%115%115%99%114%
20250512593698593680127,00082114%115%9071%101%100%101%100%127%
2025051367968865968615,2006101%101%12%▲▲101%100%101%100%128%
2025051467869067068610,3000100%101%68%--100%99%100%100%128%
202505156836876756843,800-2100%100%37%100%100%100%100%125%
202505166826826686804,700-499%100%124%▼▼101%102%102%99%122%
202505196706786686781,500-2100%101%32%▼▼▼100%101%0%99%121%
202505206786786686771,900-1100%100%127%▼▼▼▼101%102%0%99%120%
20250521668676668675800-2100%101%42%▼▼▼▼▼101%101%0%98%118%
202505226756856756852,40010101%101%300%100%100%0%100%119%
202505266806836646832,700-2100%100%113%101%101%0%100%118%
202505276796836706837,4000100%101%274%--99%100%0%100%116%
202505296836836776781,700-599%99%23%100%100%0%99%115%
202505306816826716822,3004101%100%135%100%0%0%99%114%
202506026806836806833,4001100%100%148%▲▲100%0%0%100%115%
20250604682682682682200-1100%100%6%101%0%0%99%114%
202506056776836776834001100%101%200%%%%100%114%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300719,9000701,000018,900
2025-05-230720,2000694,700025,500
2025-05-160721,4000694,100027,300
2025-05-090694,7000661,700033,000
2025-05-020692,6000661,100031,500
2025-04-250688,5000655,200033,300
2025-04-180686,8000650,700036,100
2025-04-110679,2000645,300033,900
2025-04-040677,8000644,400033,400
2025-03-280675,7000643,200032,500
2025-03-210674,0000643,000031,000
2025-03-140670,9000640,100030,800
2025-03-070666,0000637,800028,200
2025-02-280660,6000630,100030,500
2025-02-210662,9000631,000031,900
2025-02-140654,4000622,100032,300
2025-02-070653,1000620,900032,200
2025-01-310656,8000625,500031,300
2025-01-240657,1000622,400034,700
2025-01-170680,9000648,400032,500
2025-01-100683,2000650,100033,100
2024-12-270689,1000649,100040,000
2024-12-200687,8000652,200035,600
2024-12-130689,9000652,900037,000
2024-12-060682,8000648,300034,500
2024-11-290676,4000643,800032,600
2024-11-220682,2000648,700033,500
2024-11-150660,1000622,500037,600
2024-11-080655,1000625,900029,200
2024-11-010657,2000625,800031,400
2024-10-250664,7000625,300039,400
2024-10-180662,9000625,500037,400
2024-10-110666,8000627,100039,700
2024-10-040665,7000625,500040,200
2024-09-270659,1000623,500035,600
2024-09-200656,3000622,000034,300
2024-09-130656,4000621,900034,500
2024-09-060655,8000622,300033,500
2024-08-300669,4000635,300034,100
2024-08-230667,8000634,300033,500
2024-08-160664,5000632,900031,600
2024-08-090663,2000630,500032,700
2024-08-020678,7000632,600046,100
2024-07-260678,6000639,600039,000
2024-07-190678,3000637,000041,300
2024-07-120676,9000636,900040,000
2024-07-050678,0000644,200033,800
2024-06-280674,6000641,500033,100
2024-06-210672,2000639,800032,400
2024-06-140659,2000628,400030,800
2024-06-070658,9000628,100030,800
2024-05-310658,5000626,900031,600
2024-05-240659,7000627,500032,200
2024-05-170662,8000627,700035,100
2024-05-100670,0000576,800093,200
2024-05-021,300674,9001,300580,600094,300
2024-04-260617,0000540,000077,000
2024-04-190619,7000541,800077,900
2024-04-120617,1000451,8000165,300
2024-04-050621,0000454,1000166,900
2024-03-290625,6000451,2000174,400
2024-03-220624,8000428,9000195,900
2024-03-150629,6000424,9000204,700
2024-03-080632,2000425,8000206,400
2024-03-010637,8000435,6000202,200
2024-02-220638,1000437,3000200,800
2024-02-16100634,700100434,9000199,800
2024-02-090629,3000428,8000200,500
2024-02-020632,0000352,8000279,200
2024-01-260634,9000356,2000278,700
2024-01-190648,7000367,8000280,900
2024-01-120651,9000368,0000283,900

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025051212:40G-タカヨシHD 2025年9月期第2四半期(中間期) 決算短信〔日本基準〕(連結)
2025051212:40G-タカヨシHD 期末配当予想の修正に関するお知らせ
2025051212:40G-タカヨシHD 2025年9月期第2四半期 決算説明資料
2025021013:45G-タカヨシHD 2025年9月期第1四半期 決算短信〔日本基準〕(連結)
2025021013:45G-タカヨシHD 2025年9月期第1四半期 決算説明資料
2024123015:15G-タカヨシHD 2024年9月期 通期決算説明並びに事業計画及び成長可能性に関する事項
2024122715:00G-タカヨシHD 支配株主等に関する事項について
2024111513:30G-タカヨシHD 2024年9月期 通期決算説明補足資料
2024111118:45G-タカヨシHD 2024年9月期 決算短信〔日本基準〕(連結)
2024111118:45G-タカヨシHD 2024年9月期 決算説明資料
2024080515:10G-タカヨシHD 2024年9月期第3四半期決算短信〔日本基準〕(連結)
2024080515:10G-タカヨシHD 2024年9月期第3四半期 決算説明資料
2024050212:15G-タカヨシHD 2024年9月期第2四半期 決算短信〔日本基準〕(非連結)
2024050212:15G-タカヨシHD 2024年9月期第2四半期 決算説明資料
2024040115:00G-タカヨシHD 連結子会社の商号変更に関するお知らせ
2024020517:00G-タカヨシ 2024年9月期第1四半期 決算短信〔日本基準〕(非連結)
2024020517:00G-タカヨシ 2024年9月期第1四半期 決算説明資料
2024020517:00G-タカヨシ 2024年9月期第1四半期 補足説明資料

EDINEt更新情報

企業サイト更新情報