| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 628 | 628 | 610 | 621 | 7,000 | -1 | 100% | 99% | 88% | ▼ | 99% | 98% | 99% | 100% | 116% |
| 20250311 | 621 | 621 | 608 | 616 | 2,500 | -5 | 99% | 99% | 36% | ▼▼ | 100% | 100% | 100% | 99% | 114% |
| 20250312 | 612 | 619 | 587 | 611 | 5,800 | -5 | 99% | 100% | 232% | ▼▼▼ | 100% | 101% | 101% | 98% | 111% |
| 20250313 | 605 | 613 | 599 | 603 | 1,800 | -8 | 99% | 100% | 31% | ▼▼▼▼ | 102% | 101% | 101% | 97% | 110% |
| 20250314 | 600 | 610 | 592 | 610 | 3,700 | 7 | 101% | 102% | 206% | ▲ | 99% | 100% | 99% | 98% | 111% |
| 20250317 | 609 | 609 | 599 | 605 | 1,300 | -5 | 99% | 99% | 35% | ▼ | 102% | 101% | 100% | 97% | 110% |
| 20250318 | 600 | 610 | 600 | 610 | 2,700 | 5 | 101% | 102% | 208% | ▲ | 101% | 101% | 99% | 98% | 111% |
| 20250319 | 600 | 610 | 600 | 605 | 800 | -5 | 99% | 101% | 30% | ▼ | 100% | 101% | 96% | 97% | 110% |
| 20250321 | 604 | 609 | 600 | 607 | 700 | 2 | 100% | 100% | 88% | ▲ | 100% | 101% | 94% | 98% | 111% |
| 20250324 | 607 | 607 | 596 | 607 | 1,900 | 0 | 100% | 100% | 271% | -- | 100% | 101% | 95% | 98% | 111% |
| 20250325 | 607 | 607 | 598 | 607 | 1,600 | 0 | 100% | 100% | 84% | -- | 100% | 99% | 96% | 98% | 108% |
| 20250326 | 607 | 607 | 600 | 606 | 1,100 | -1 | 100% | 100% | 69% | ▼ | 101% | 100% | 99% | 97% | 107% |
| 20250327 | 606 | 613 | 598 | 613 | 6,000 | 7 | 101% | 101% | 545% | ▲ | 100% | 98% | 98% | 99% | 109% |
| 20250328 | 614 | 614 | 613 | 613 | 1,200 | 0 | 100% | 100% | 20% | -- | 97% | 97% | 98% | 99% | 109% |
| 20250331 | 614 | 614 | 579 | 595 | 6,000 | -18 | 97% | 97% | 500% | ▼ | 101% | 98% | 101% | 96% | 105% |
| 20250401 | 595 | 604 | 595 | 603 | 500 | 8 | 101% | 101% | 8% | ▲ | 102% | 90% | 101% | 97% | 105% |
| 20250402 | 593 | 603 | 593 | 602 | 1,900 | -1 | 100% | 102% | 380% | ▼ | 100% | 90% | 101% | 97% | 103% |
| 20250403 | 596 | 596 | 586 | 596 | 1,300 | -6 | 99% | 100% | 68% | ▼▼ | 101% | 95% | 105% | 96% | 101% |
| 20250404 | 575 | 581 | 540 | 581 | 7,800 | -15 | 97% | 101% | 600% | ▼▼▼ | 99% | 102% | 113% | 93% | 100% |
| 20250408 | 535 | 545 | 532 | 532 | 2,400 | -49 | 92% | 99% | 31% | ▼▼▼▼ | 98% | 103% | 114% | 86% | 100% |
| 20250409 | 532 | 532 | 520 | 523 | 2,700 | -9 | 98% | 98% | 113% | ▼▼▼▼▼ | 98% | 103% | 110% | 85% | 100% |
| 20250410 | 547 | 557 | 525 | 538 | 3,400 | 15 | 103% | 98% | 126% | ▲ | 104% | 107% | 130% | 88% | 103% |
| 20250411 | 524 | 549 | 523 | 545 | 2,500 | 7 | 101% | 104% | 74% | ▲▲ | 98% | 103% | 126% | 89% | 104% |
| 20250414 | 545 | 545 | 521 | 534 | 12,000 | -11 | 98% | 98% | 480% | ▼ | 103% | 107% | 129% | 87% | 102% |
| 20250415 | 533 | 547 | 533 | 547 | 3,800 | 13 | 102% | 103% | 32% | ▲ | 103% | 105% | 125% | 89% | 105% |
| 20250416 | 547 | 603 | 535 | 562 | 26,900 | 15 | 103% | 103% | 708% | ▲▲ | 100% | 104% | 123% | 92% | 107% |
| 20250417 | 557 | 562 | 555 | 559 | 1,600 | -3 | 99% | 100% | 6% | ▼ | 100% | 107% | 123% | 91% | 107% |
| 20250418 | 560 | 570 | 560 | 562 | 1,800 | 3 | 101% | 100% | 113% | ▲ | 103% | 109% | 124% | 92% | 107% |
| 20250421 | 552 | 570 | 552 | 570 | 2,400 | 8 | 101% | 103% | 133% | ▲▲ | 101% | 105% | 120% | 93% | 109% |
| 20250422 | 570 | 576 | 570 | 576 | 1,000 | 6 | 101% | 101% | 42% | ▲▲▲ | 101% | 104% | 119% | 94% | 110% |
| 20250423 | 577 | 586 | 575 | 581 | 1,000 | 5 | 101% | 101% | 100% | ▲▲▲▲ | 102% | 102% | 116% | 95% | 111% |
| 20250424 | 589 | 604 | 589 | 601 | 5,400 | 20 | 103% | 102% | 540% | ▲▲▲▲▲ | 98% | 101% | 114% | 98% | 115% |
| 20250425 | 600 | 600 | 571 | 588 | 3,500 | -13 | 98% | 98% | 65% | ▼ | 102% | 103% | 117% | 96% | 112% |
| 20250428 | 586 | 598 | 586 | 598 | 1,500 | 10 | 102% | 102% | 43% | ▲ | 100% | 100% | 114% | 99% | 114% |
| 20250430 | 600 | 600 | 580 | 598 | 6,300 | 0 | 100% | 100% | 420% | -- | 101% | 102% | 116% | 99% | 114% |
| 20250501 | 590 | 597 | 590 | 596 | 500 | -2 | 100% | 101% | 8% | ▼ | 101% | 113% | 114% | 99% | 114% |
| 20250502 | 600 | 604 | 600 | 604 | 3,300 | 8 | 101% | 101% | 660% | ▲ | 100% | 114% | 114% | 100% | 115% |
| 20250507 | 600 | 600 | 591 | 599 | 500 | -5 | 99% | 100% | 15% | ▼ | 101% | 115% | 115% | 99% | 115% |
| 20250508 | 594 | 603 | 590 | 602 | 2,100 | 3 | 101% | 101% | 420% | ▲ | 100% | 115% | 114% | 100% | 115% |
| 20250509 | 599 | 602 | 591 | 598 | 1,400 | -4 | 99% | 100% | 67% | ▼ | 115% | 115% | 115% | 99% | 114% |
| 20250512 | 593 | 698 | 593 | 680 | 127,000 | 82 | 114% | 115% | 9071% | ▲ | 101% | 100% | 101% | 100% | 127% |
| 20250513 | 679 | 688 | 659 | 686 | 15,200 | 6 | 101% | 101% | 12% | ▲▲ | 101% | 100% | 101% | 100% | 128% |
| 20250514 | 678 | 690 | 670 | 686 | 10,300 | 0 | 100% | 101% | 68% | -- | 100% | 99% | 100% | 100% | 128% |
| 20250515 | 683 | 687 | 675 | 684 | 3,800 | -2 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 100% | 125% |
| 20250516 | 682 | 682 | 668 | 680 | 4,700 | -4 | 99% | 100% | 124% | ▼▼ | 101% | 102% | 102% | 99% | 122% |
| 20250519 | 670 | 678 | 668 | 678 | 1,500 | -2 | 100% | 101% | 32% | ▼▼▼ | 100% | 101% | 0% | 99% | 121% |
| 20250520 | 678 | 678 | 668 | 677 | 1,900 | -1 | 100% | 100% | 127% | ▼▼▼▼ | 101% | 102% | 0% | 99% | 120% |
| 20250521 | 668 | 676 | 668 | 675 | 800 | -2 | 100% | 101% | 42% | ▼▼▼▼▼ | 101% | 101% | 0% | 98% | 118% |
| 20250522 | 675 | 685 | 675 | 685 | 2,400 | 10 | 101% | 101% | 300% | ▲ | 100% | 100% | 0% | 100% | 119% |
| 20250526 | 680 | 683 | 664 | 683 | 2,700 | -2 | 100% | 100% | 113% | ▼ | 101% | 101% | 0% | 100% | 118% |
| 20250527 | 679 | 683 | 670 | 683 | 7,400 | 0 | 100% | 101% | 274% | -- | 99% | 100% | 0% | 100% | 116% |
| 20250529 | 683 | 683 | 677 | 678 | 1,700 | -5 | 99% | 99% | 23% | ▼ | 100% | 100% | 0% | 99% | 115% |
| 20250530 | 681 | 682 | 671 | 682 | 2,300 | 4 | 101% | 100% | 135% | ▲ | 100% | 0% | 0% | 99% | 114% |
| 20250602 | 680 | 683 | 680 | 683 | 3,400 | 1 | 100% | 100% | 148% | ▲▲ | 100% | 0% | 0% | 100% | 115% |
| 20250604 | 682 | 682 | 682 | 682 | 200 | -1 | 100% | 100% | 6% | ▼ | 101% | 0% | 0% | 99% | 114% |
| 20250605 | 677 | 683 | 677 | 683 | 400 | 1 | 100% | 101% | 200% | ▲ | % | % | % | 100% | 114% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 719,900 | 0 | 701,000 | 0 | 18,900 |
| 2025-05-23 | 0 | 720,200 | 0 | 694,700 | 0 | 25,500 |
| 2025-05-16 | 0 | 721,400 | 0 | 694,100 | 0 | 27,300 |
| 2025-05-09 | 0 | 694,700 | 0 | 661,700 | 0 | 33,000 |
| 2025-05-02 | 0 | 692,600 | 0 | 661,100 | 0 | 31,500 |
| 2025-04-25 | 0 | 688,500 | 0 | 655,200 | 0 | 33,300 |
| 2025-04-18 | 0 | 686,800 | 0 | 650,700 | 0 | 36,100 |
| 2025-04-11 | 0 | 679,200 | 0 | 645,300 | 0 | 33,900 |
| 2025-04-04 | 0 | 677,800 | 0 | 644,400 | 0 | 33,400 |
| 2025-03-28 | 0 | 675,700 | 0 | 643,200 | 0 | 32,500 |
| 2025-03-21 | 0 | 674,000 | 0 | 643,000 | 0 | 31,000 |
| 2025-03-14 | 0 | 670,900 | 0 | 640,100 | 0 | 30,800 |
| 2025-03-07 | 0 | 666,000 | 0 | 637,800 | 0 | 28,200 |
| 2025-02-28 | 0 | 660,600 | 0 | 630,100 | 0 | 30,500 |
| 2025-02-21 | 0 | 662,900 | 0 | 631,000 | 0 | 31,900 |
| 2025-02-14 | 0 | 654,400 | 0 | 622,100 | 0 | 32,300 |
| 2025-02-07 | 0 | 653,100 | 0 | 620,900 | 0 | 32,200 |
| 2025-01-31 | 0 | 656,800 | 0 | 625,500 | 0 | 31,300 |
| 2025-01-24 | 0 | 657,100 | 0 | 622,400 | 0 | 34,700 |
| 2025-01-17 | 0 | 680,900 | 0 | 648,400 | 0 | 32,500 |
| 2025-01-10 | 0 | 683,200 | 0 | 650,100 | 0 | 33,100 |
| 2024-12-27 | 0 | 689,100 | 0 | 649,100 | 0 | 40,000 |
| 2024-12-20 | 0 | 687,800 | 0 | 652,200 | 0 | 35,600 |
| 2024-12-13 | 0 | 689,900 | 0 | 652,900 | 0 | 37,000 |
| 2024-12-06 | 0 | 682,800 | 0 | 648,300 | 0 | 34,500 |
| 2024-11-29 | 0 | 676,400 | 0 | 643,800 | 0 | 32,600 |
| 2024-11-22 | 0 | 682,200 | 0 | 648,700 | 0 | 33,500 |
| 2024-11-15 | 0 | 660,100 | 0 | 622,500 | 0 | 37,600 |
| 2024-11-08 | 0 | 655,100 | 0 | 625,900 | 0 | 29,200 |
| 2024-11-01 | 0 | 657,200 | 0 | 625,800 | 0 | 31,400 |
| 2024-10-25 | 0 | 664,700 | 0 | 625,300 | 0 | 39,400 |
| 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 |
|---|---|---|---|
| 20250512 | 12:40 | Ｇ－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） |
| 20250512 | 12:40 | Ｇ－タカヨシＨＤ | 期末配当予想の修正に関するお知らせ |
| 20250512 | 12:40 | Ｇ－タカヨシＨＤ | 2025年９月期第２四半期 決算説明資料 |
| 20250210 | 13:45 | Ｇ－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） |
| 20250210 | 13:45 | Ｇ－タカヨシＨＤ | 2025年９月期第１四半期 決算説明資料 |
| 20241230 | 15:15 | Ｇ－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 |
| 20241227 | 15:00 | Ｇ－タカヨシＨＤ | 支配株主等に関する事項について |
| 20241115 | 13:30 | Ｇ－タカヨシＨＤ | 2024年９月期 通期決算説明補足資料 |
| 20241111 | 18:45 | Ｇ－タカヨシＨＤ | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241111 | 18:45 | Ｇ－タカヨシＨＤ | 2024年９月期 決算説明資料 |
| 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 | 2025-06-07 11:27:18 |
| 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 |