| 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 | 802 | 802 | 799 | 801 | 2,000 | -3 | 100% | 100% | 87% | ▼▼ | 100% | 101% | 88% | 98% | 101% |
| 20240726 | 802 | 810 | 795 | 798 | 6,800 | -3 | 100% | 100% | 340% | ▼▼▼ | 100% | 99% | 88% | 98% | 100% |
| 20240729 | 798 | 803 | 798 | 800 | 1,000 | 2 | 100% | 100% | 15% | ▲ | 101% | 93% | 88% | 98% | 101% |
| 20240730 | 800 | 804 | 797 | 804 | 700 | 4 | 101% | 101% | 70% | ▲▲ | 100% | 74% | 87% | 99% | 101% |
| 20240731 | 810 | 816 | 799 | 808 | 12,300 | 4 | 100% | 100% | 1757% | ▲▲▲ | 99% | 81% | 88% | 99% | 102% |
| 20240801 | 799 | 809 | 787 | 790 | 6,400 | -18 | 98% | 99% | 52% | ▼ | 95% | 84% | 91% | 97% | 100% |
| 20240802 | 779 | 779 | 716 | 740 | 20,800 | -50 | 94% | 95% | 325% | ▼▼ | 85% | 97% | 102% | 91% | 100% |
| 20240805 | 695 | 705 | 590 | 590 | 36,800 | -150 | 80% | 85% | 177% | ▼▼▼ | 103% | 117% | 124% | 73% | 100% |
| 20240806 | 580 | 640 | 580 | 600 | 31,500 | 10 | 102% | 103% | 86% | ▲ | 111% | 120% | 124% | 74% | 102% |
| 20240807 | 582 | 650 | 581 | 648 | 24,700 | 48 | 108% | 111% | 78% | ▲▲ | 101% | 109% | 111% | 80% | 110% |
| 20240808 | 650 | 666 | 638 | 657 | 6,800 | 9 | 101% | 101% | 28% | ▲▲▲ | 102% | 107% | 109% | 81% | 111% |
| 20240809 | 660 | 683 | 660 | 671 | 4,400 | 14 | 102% | 102% | 65% | ▲▲▲▲ | 100% | 104% | 106% | 83% | 114% |
| 20240813 | 677 | 690 | 662 | 680 | 4,900 | 9 | 101% | 100% | 111% | ▲▲▲▲▲ | 103% | 101% | 106% | 84% | 115% |
| 20240814 | 682 | 700 | 682 | 700 | 3,100 | 20 | 103% | 103% | 63% | ▲▲▲▲▲▲ | 101% | 98% | 103% | 86% | 119% |
| 20240815 | 700 | 739 | 700 | 706 | 5,800 | 6 | 101% | 101% | 187% | ▲▲▲▲▲▲▲ | 98% | 95% | 100% | 87% | 120% |
| 20240816 | 721 | 721 | 702 | 703 | 4,200 | -3 | 100% | 98% | 72% | ▼ | 98% | 99% | 102% | 87% | 119% |
| 20240819 | 703 | 703 | 685 | 686 | 2,700 | -17 | 98% | 98% | 64% | ▼▼ | 98% | 101% | 104% | 85% | 116% |
| 20240820 | 689 | 689 | 677 | 677 | 3,700 | -9 | 99% | 98% | 137% | ▼▼▼ | 101% | 104% | 103% | 84% | 115% |
| 20240821 | 676 | 683 | 670 | 683 | 3,800 | 6 | 101% | 101% | 103% | ▲ | 100% | 105% | 102% | 85% | 116% |
| 20240822 | 673 | 683 | 666 | 672 | 5,100 | -11 | 98% | 100% | 134% | ▼ | 103% | 104% | 102% | 83% | 114% |
| 20240823 | 681 | 699 | 669 | 699 | 2,500 | 27 | 104% | 103% | 49% | ▲ | 100% | 103% | 101% | 87% | 118% |
| 20240826 | 688 | 699 | 668 | 688 | 2,700 | -11 | 98% | 100% | 108% | ▼ | 102% | 102% | 101% | 85% | 117% |
| 20240827 | 690 | 705 | 690 | 705 | 5,100 | 17 | 102% | 102% | 189% | ▲ | 101% | 103% | 100% | 87% | 119% |
| 20240828 | 696 | 704 | 694 | 704 | 1,700 | -1 | 100% | 101% | 33% | ▼ | 100% | 102% | 99% | 87% | 119% |
| 20240829 | 708 | 708 | 698 | 706 | 14,700 | 2 | 100% | 100% | 865% | ▲ | 98% | 97% | 98% | 89% | 120% |
| 20240830 | 713 | 713 | 696 | 701 | 3,200 | -5 | 99% | 98% | 22% | ▼ | 101% | 97% | 100% | 95% | 119% |
| 20240902 | 701 | 711 | 701 | 707 | 2,700 | 6 | 101% | 101% | 84% | ▲ | 102% | 96% | 99% | 100% | 120% |
| 20240903 | 708 | 720 | 700 | 720 | 6,600 | 13 | 102% | 102% | 244% | ▲▲ | 99% | 96% | 106% | 100% | 120% |
| 20240904 | 705 | 710 | 690 | 695 | 6,100 | -25 | 97% | 99% | 92% | ▼ | 98% | 97% | 108% | 97% | 107% |
| 20240905 | 693 | 693 | 679 | 679 | 7,000 | -16 | 98% | 98% | 115% | ▼▼ | 95% | 94% | 106% | 94% | 103% |
| 20240906 | 709 | 709 | 673 | 677 | 22,700 | -2 | 100% | 95% | 324% | ▼▼▼ | 102% | 103% | 113% | 94% | 101% |
| 20240909 | 662 | 680 | 660 | 678 | 2,800 | 1 | 100% | 102% | 12% | ▲ | 99% | 101% | 111% | 94% | 101% |
| 20240910 | 675 | 675 | 669 | 670 | 1,000 | -8 | 99% | 99% | 36% | ▼ | 97% | 101% | 111% | 93% | 100% |
| 20240911 | 673 | 673 | 650 | 656 | 5,400 | -14 | 98% | 97% | 540% | ▼▼ | 100% | 103% | 112% | 91% | 100% |
| 20240912 | 666 | 668 | 652 | 664 | 2,200 | 8 | 101% | 100% | 41% | ▲ | 103% | 105% | 113% | 92% | 101% |
| 20240913 | 664 | 684 | 664 | 684 | 2,400 | 20 | 103% | 103% | 109% | ▲▲ | 99% | 101% | 109% | 95% | 104% |
| 20240917 | 686 | 686 | 680 | 682 | 1,700 | -2 | 100% | 99% | 71% | ▼ | 100% | 102% | 110% | 95% | 104% |
| 20240918 | 682 | 683 | 679 | 679 | 1,500 | -3 | 100% | 100% | 88% | ▼▼ | 101% | 102% | 104% | 94% | 104% |
| 20240919 | 682 | 692 | 680 | 688 | 3,700 | 9 | 101% | 101% | 247% | ▲ | 101% | 101% | 103% | 96% | 105% |
| 20240920 | 691 | 695 | 691 | 695 | 1,200 | 7 | 101% | 101% | 32% | ▲▲ | 100% | 101% | 102% | 97% | 106% |
| 20240924 | 693 | 702 | 693 | 695 | 5,400 | 0 | 100% | 100% | 450% | -- | 100% | 99% | 102% | 97% | 106% |
| 20240925 | 698 | 698 | 693 | 695 | 1,000 | 0 | 100% | 100% | 19% | -- | 98% | 100% | 101% | 97% | 106% |
| 20240926 | 700 | 700 | 681 | 685 | 6,800 | -10 | 99% | 98% | 680% | ▼ | 101% | 109% | 103% | 95% | 104% |
| 20240927 | 688 | 698 | 685 | 698 | 2,100 | 13 | 102% | 101% | 31% | ▲ | 100% | 108% | 102% | 97% | 106% |
| 20240930 | 692 | 696 | 686 | 691 | 5,200 | -7 | 99% | 100% | 248% | ▼ | 100% | 103% | 102% | 96% | 105% |
| 20241001 | 690 | 690 | 686 | 688 | 1,300 | -3 | 100% | 100% | 25% | ▼▼ | 102% | 103% | 102% | 96% | 105% |
| 20241002 | 689 | 788 | 689 | 700 | 66,300 | 12 | 102% | 102% | 5100% | ▲ | 105% | 99% | 98% | 97% | 107% |
| 20241003 | 715 | 751 | 715 | 748 | 39,700 | 48 | 107% | 105% | 60% | ▲▲ | 96% | 97% | 95% | 100% | 114% |
| 20241004 | 733 | 740 | 705 | 705 | 14,800 | -43 | 94% | 96% | 37% | ▼ | 100% | 99% | 96% | 94% | 107% |
| 20241007 | 710 | 712 | 708 | 710 | 4,300 | 5 | 101% | 100% | 29% | ▲ | 99% | 99% | 0% | 95% | 108% |
| 20241008 | 715 | 715 | 706 | 706 | 2,300 | -4 | 99% | 99% | 53% | ▼ | 101% | 100% | 0% | 94% | 108% |
| 20241009 | 706 | 710 | 705 | 710 | 2,700 | 4 | 101% | 101% | 117% | ▲ | 99% | 99% | 0% | 95% | 108% |
| 20241010 | 710 | 710 | 700 | 702 | 1,600 | -8 | 99% | 99% | 59% | ▼ | 101% | 101% | 0% | 94% | 107% |
| 20241011 | 700 | 712 | 700 | 704 | 2,700 | 2 | 100% | 101% | 169% | ▲ | 101% | 100% | 0% | 94% | 106% |
| 20241015 | 700 | 705 | 700 | 705 | 6,100 | 1 | 100% | 101% | 226% | ▲▲ | 100% | 99% | 0% | 94% | 104% |
| 20241016 | 701 | 711 | 701 | 702 | 2,900 | -3 | 100% | 100% | 48% | ▼ | 100% | 97% | 0% | 94% | 103% |
| 20241017 | 706 | 720 | 706 | 706 | 3,600 | 4 | 101% | 100% | 124% | ▲ | 99% | 0% | 0% | 94% | 104% |
| 20241018 | 707 | 707 | 700 | 700 | 2,100 | -6 | 99% | 99% | 58% | ▼ | 98% | 0% | 0% | 94% | 102% |
| 20241021 | 705 | 710 | 690 | 694 | 6,100 | -6 | 99% | 98% | 290% | ▼▼ | 99% | 0% | 0% | 93% | 101% |
| 20241022 | 692 | 698 | 682 | 682 | 2,700 | -12 | 98% | 99% | 44% | ▼▼▼ | % | % | % | 91% | 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 | 662,900 | 0 | 625,500 | 0 | 37,400 |
| 2024-10-11 | 0 | 666,800 | 0 | 627,100 | 0 | 39,700 |
| 2024-10-04 | 0 | 665,700 | 0 | 625,500 | 0 | 40,200 |
| 2024-09-27 | 0 | 659,100 | 0 | 623,500 | 0 | 35,600 |
| 2024-09-20 | 0 | 656,300 | 0 | 622,000 | 0 | 34,300 |
| 2024-09-13 | 0 | 656,400 | 0 | 621,900 | 0 | 34,500 |
| 2024-09-06 | 0 | 655,800 | 0 | 622,300 | 0 | 33,500 |
| 2024-08-30 | 0 | 669,400 | 0 | 635,300 | 0 | 34,100 |
| 2024-08-23 | 0 | 667,800 | 0 | 634,300 | 0 | 33,500 |
| 2024-08-16 | 0 | 664,500 | 0 | 632,900 | 0 | 31,600 |
| 2024-08-09 | 0 | 663,200 | 0 | 630,500 | 0 | 32,700 |
| 2024-08-02 | 0 | 678,700 | 0 | 632,600 | 0 | 46,100 |
| 2024-07-26 | 0 | 678,600 | 0 | 639,600 | 0 | 39,000 |
| 2024-07-19 | 0 | 678,300 | 0 | 637,000 | 0 | 41,300 |
| 2024-07-12 | 0 | 676,900 | 0 | 636,900 | 0 | 40,000 |
| 2024-07-05 | 0 | 678,000 | 0 | 644,200 | 0 | 33,800 |
| 2024-06-28 | 0 | 674,600 | 0 | 641,500 | 0 | 33,100 |
| 2024-06-21 | 0 | 672,200 | 0 | 639,800 | 0 | 32,400 |
| 2024-06-14 | 0 | 659,200 | 0 | 628,400 | 0 | 30,800 |
| 2024-06-07 | 0 | 658,900 | 0 | 628,100 | 0 | 30,800 |
| 2024-05-31 | 0 | 658,500 | 0 | 626,900 | 0 | 31,600 |
| 2024-05-24 | 0 | 659,700 | 0 | 627,500 | 0 | 32,200 |
| 2024-05-17 | 0 | 662,800 | 0 | 627,700 | 0 | 35,100 |
| 2024-05-10 | 0 | 670,000 | 0 | 576,800 | 0 | 93,200 |
| 2024-05-02 | 1,300 | 674,900 | 1,300 | 580,600 | 0 | 94,300 |
| 2024-04-26 | 0 | 617,000 | 0 | 540,000 | 0 | 77,000 |
| 2024-04-19 | 0 | 619,700 | 0 | 541,800 | 0 | 77,900 |
| 2024-04-12 | 0 | 617,100 | 0 | 451,800 | 0 | 165,300 |
| 2024-04-05 | 0 | 621,000 | 0 | 454,100 | 0 | 166,900 |
| 2024-03-29 | 0 | 625,600 | 0 | 451,200 | 0 | 174,400 |
| 2024-03-22 | 0 | 624,800 | 0 | 428,900 | 0 | 195,900 |
| 2024-03-15 | 0 | 629,600 | 0 | 424,900 | 0 | 204,700 |
| 2024-03-08 | 0 | 632,200 | 0 | 425,800 | 0 | 206,400 |
| 2024-03-01 | 0 | 637,800 | 0 | 435,600 | 0 | 202,200 |
| 2024-02-22 | 0 | 638,100 | 0 | 437,300 | 0 | 200,800 |
| 2024-02-16 | 100 | 634,700 | 100 | 434,900 | 0 | 199,800 |
| 2024-02-09 | 0 | 629,300 | 0 | 428,800 | 0 | 200,500 |
| 2024-02-02 | 0 | 632,000 | 0 | 352,800 | 0 | 279,200 |
| 2024-01-26 | 0 | 634,900 | 0 | 356,200 | 0 | 278,700 |
| 2024-01-19 | 0 | 648,700 | 0 | 367,800 | 0 | 280,900 |
| 2024-01-12 | 0 | 651,900 | 0 | 368,000 | 0 | 283,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240805 | 15:10 | Ｇ－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) |
| 20240805 | 15:10 | Ｇ－タカヨシＨＤ | 2024年９月期第3四半期 決算説明資料 |
| 20240502 | 12:15 | Ｇ－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） |
| 20240502 | 12:15 | Ｇ－タカヨシＨＤ | 2024年９月期第２四半期 決算説明資料 |
| 20240401 | 15:00 | Ｇ－タカヨシＨＤ | 連結子会社の商号変更に関するお知らせ |
| 20240205 | 17:00 | Ｇ－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） |
| 20240205 | 17:00 | Ｇ－タカヨシ | 2024年９月期第１四半期 決算説明資料 |
| 20240205 | 17:00 | Ｇ－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
| code | cate | site_title | modified |
|---|---|---|---|
| 9259 | 1 | 株式会社タカヨシ | 2024-10-23 04:23:30 |
| 9259 | 2 | 適時開示情報 | 株式会社タカヨシ | 2024-06-18 21:40:22 |
| 9259 | 2 | その他IR資料 | 株式会社タカヨシ | 2024-06-18 21:40:21 |
| 9259 | 2 | 株主総会関連資料 | 株式会社タカヨシ | 2024-06-18 21:40:20 |
| 9259 | 2 | 有価証券報告書法定開示資料 | 株式会社タカヨシ | 2024-06-18 21:40:18 |
| 9259 | 2 | 決算説明資料 | 株式会社タカヨシ | 2024-06-18 21:40:17 |
| 9259 | 2 | 決算短信 | 株式会社タカヨシ | 2024-06-18 21:40:16 |
| 9259 | 2 | 電子公告 | 株式会社タカヨシ | 2024-06-15 05:00:40 |
| 9259 | 2 | 免責事項 | 株式会社タカヨシ | 2024-06-15 05:00:39 |
| 9259 | 2 | ディスクロージャーポリシー | 株式会社タカヨシ | 2024-06-15 05:00:38 |