| 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 | 1,334 | 1,352 | 1,288 | 1,309 | 25,400 | -47 | 97% | 98% | 125% | ▼▼ | 102% | 106% | 89% | 89% | 120% |
| 20240726 | 1,300 | 1,350 | 1,285 | 1,327 | 17,500 | 18 | 101% | 102% | 69% | ▲ | 102% | 99% | 94% | 90% | 121% |
| 20240729 | 1,327 | 1,356 | 1,321 | 1,352 | 16,300 | 25 | 102% | 102% | 93% | ▲▲ | 102% | 86% | 92% | 91% | 122% |
| 20240730 | 1,348 | 1,398 | 1,318 | 1,374 | 74,900 | 22 | 102% | 102% | 460% | ▲▲▲ | 100% | 79% | 90% | 93% | 120% |
| 20240731 | 1,375 | 1,394 | 1,338 | 1,381 | 23,700 | 7 | 101% | 100% | 32% | ▲▲▲▲ | 97% | 84% | 92% | 93% | 118% |
| 20240801 | 1,353 | 1,353 | 1,307 | 1,310 | 22,800 | -71 | 95% | 97% | 96% | ▼ | 92% | 91% | 99% | 89% | 106% |
| 20240802 | 1,250 | 1,250 | 1,117 | 1,154 | 32,700 | -156 | 88% | 92% | 143% | ▼▼ | 91% | 104% | 112% | 78% | 100% |
| 20240805 | 1,110 | 1,110 | 997 | 1,007 | 36,300 | -147 | 87% | 91% | 111% | ▼▼▼ | 103% | 109% | 121% | 68% | 100% |
| 20240806 | 1,057 | 1,142 | 1,057 | 1,085 | 20,000 | 78 | 108% | 103% | 55% | ▲ | 106% | 104% | 118% | 74% | 108% |
| 20240807 | 1,080 | 1,145 | 1,070 | 1,143 | 16,300 | 58 | 105% | 106% | 82% | ▲▲ | 95% | 96% | 111% | 78% | 114% |
| 20240808 | 1,154 | 1,154 | 1,078 | 1,096 | 21,900 | -47 | 96% | 95% | 134% | ▼ | 102% | 102% | 113% | 75% | 109% |
| 20240809 | 1,126 | 1,152 | 1,085 | 1,152 | 25,500 | 56 | 105% | 102% | 116% | ▲ | 98% | 100% | 112% | 78% | 114% |
| 20240813 | 1,146 | 1,152 | 1,115 | 1,124 | 18,500 | -28 | 98% | 98% | 73% | ▼ | 99% | 99% | 113% | 76% | 112% |
| 20240814 | 1,127 | 1,140 | 1,090 | 1,113 | 23,400 | -11 | 99% | 99% | 126% | ▼▼ | 100% | 101% | 116% | 76% | 111% |
| 20240815 | 1,103 | 1,120 | 1,090 | 1,105 | 15,100 | -8 | 99% | 100% | 65% | ▼▼▼ | 103% | 101% | 114% | 78% | 110% |
| 20240816 | 1,119 | 1,152 | 1,114 | 1,148 | 14,500 | 43 | 104% | 103% | 96% | ▲ | 98% | 98% | 112% | 82% | 114% |
| 20240819 | 1,143 | 1,150 | 1,093 | 1,116 | 16,200 | -32 | 97% | 98% | 112% | ▼ | 99% | 111% | 115% | 81% | 111% |
| 20240820 | 1,116 | 1,120 | 1,096 | 1,102 | 18,800 | -14 | 99% | 99% | 116% | ▼▼ | 101% | 113% | 116% | 80% | 109% |
| 20240821 | 1,098 | 1,116 | 1,090 | 1,113 | 20,600 | 11 | 101% | 101% | 110% | ▲ | 101% | 110% | 114% | 81% | 111% |
| 20240822 | 1,113 | 1,126 | 1,106 | 1,125 | 7,400 | 12 | 101% | 101% | 36% | ▲▲ | 99% | 107% | 113% | 81% | 112% |
| 20240823 | 1,130 | 1,133 | 1,110 | 1,118 | 4,300 | -7 | 99% | 99% | 58% | ▼ | 104% | 102% | 106% | 81% | 111% |
| 20240826 | 1,199 | 1,245 | 1,173 | 1,243 | 76,900 | 125 | 111% | 104% | 1788% | ▲ | 98% | 97% | 101% | 90% | 123% |
| 20240827 | 1,260 | 1,268 | 1,204 | 1,229 | 39,600 | -14 | 99% | 98% | 51% | ▼ | 96% | 103% | 102% | 89% | 122% |
| 20240828 | 1,244 | 1,244 | 1,196 | 1,200 | 17,700 | -29 | 98% | 96% | 45% | ▼▼ | 101% | 107% | 106% | 87% | 119% |
| 20240829 | 1,196 | 1,210 | 1,190 | 1,204 | 8,300 | 4 | 100% | 101% | 47% | ▲ | 102% | 104% | 106% | 92% | 120% |
| 20240830 | 1,202 | 1,235 | 1,202 | 1,228 | 15,400 | 24 | 102% | 102% | 186% | ▲▲ | 98% | 101% | 103% | 99% | 122% |
| 20240902 | 1,235 | 1,239 | 1,205 | 1,216 | 18,500 | -12 | 99% | 98% | 120% | ▼ | 104% | 100% | 103% | 98% | 121% |
| 20240903 | 1,234 | 1,279 | 1,231 | 1,278 | 19,100 | 62 | 105% | 104% | 103% | ▲ | 100% | 100% | 104% | 100% | 118% |
| 20240904 | 1,227 | 1,250 | 1,221 | 1,231 | 18,400 | -47 | 96% | 100% | 96% | ▼ | 101% | 99% | 103% | 96% | 112% |
| 20240905 | 1,231 | 1,264 | 1,223 | 1,246 | 15,500 | 15 | 101% | 101% | 84% | ▲ | 98% | 102% | 102% | 97% | 114% |
| 20240906 | 1,246 | 1,246 | 1,213 | 1,219 | 11,400 | -27 | 98% | 98% | 74% | ▼ | 105% | 108% | 109% | 95% | 111% |
| 20240909 | 1,172 | 1,240 | 1,162 | 1,231 | 19,000 | 12 | 101% | 105% | 167% | ▲ | 100% | 102% | 105% | 96% | 112% |
| 20240910 | 1,218 | 1,233 | 1,205 | 1,213 | 10,100 | -18 | 99% | 100% | 53% | ▼ | 99% | 105% | 107% | 95% | 110% |
| 20240911 | 1,198 | 1,200 | 1,172 | 1,188 | 15,700 | -25 | 98% | 99% | 155% | ▼▼ | 102% | 102% | 103% | 93% | 108% |
| 20240912 | 1,241 | 1,278 | 1,240 | 1,270 | 37,300 | 82 | 107% | 102% | 238% | ▲ | 98% | 100% | 101% | 99% | 115% |
| 20240913 | 1,266 | 1,270 | 1,238 | 1,246 | 14,500 | -24 | 98% | 98% | 39% | ▼ | 100% | 101% | 103% | 97% | 113% |
| 20240917 | 1,240 | 1,254 | 1,223 | 1,237 | 19,800 | -9 | 99% | 100% | 137% | ▼▼ | 101% | 101% | 103% | 97% | 112% |
| 20240918 | 1,244 | 1,262 | 1,236 | 1,257 | 14,000 | 20 | 102% | 101% | 71% | ▲ | 100% | 100% | 101% | 98% | 113% |
| 20240919 | 1,267 | 1,285 | 1,264 | 1,272 | 17,600 | 15 | 101% | 100% | 126% | ▲▲ | 98% | 99% | 100% | 100% | 114% |
| 20240920 | 1,281 | 1,281 | 1,245 | 1,257 | 20,500 | -15 | 99% | 98% | 116% | ▼ | 99% | 99% | 97% | 98% | 112% |
| 20240924 | 1,277 | 1,279 | 1,256 | 1,258 | 10,400 | 1 | 100% | 99% | 51% | ▲ | 101% | 100% | 99% | 98% | 106% |
| 20240925 | 1,252 | 1,261 | 1,242 | 1,260 | 14,600 | 2 | 100% | 101% | 140% | ▲▲ | 101% | 99% | 98% | 99% | 106% |
| 20240926 | 1,260 | 1,271 | 1,249 | 1,270 | 38,600 | 10 | 101% | 101% | 264% | ▲▲▲ | 98% | 97% | 97% | 99% | 107% |
| 20240927 | 1,280 | 1,280 | 1,239 | 1,259 | 16,100 | -11 | 99% | 98% | 42% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20240930 | 1,259 | 1,260 | 1,217 | 1,252 | 20,300 | -7 | 99% | 99% | 126% | ▼▼ | 101% | 103% | 100% | 98% | 105% |
| 20241001 | 1,239 | 1,250 | 1,225 | 1,249 | 9,300 | -3 | 100% | 101% | 46% | ▼▼▼ | 100% | 104% | 100% | 98% | 105% |
| 20241002 | 1,232 | 1,250 | 1,213 | 1,236 | 15,300 | -13 | 99% | 100% | 165% | ▼▼▼▼ | 98% | 98% | 97% | 97% | 104% |
| 20241003 | 1,266 | 1,266 | 1,239 | 1,245 | 8,300 | 9 | 101% | 98% | 54% | ▲ | 101% | 99% | 98% | 98% | 105% |
| 20241004 | 1,245 | 1,275 | 1,245 | 1,259 | 8,300 | 14 | 101% | 101% | 100% | ▲▲ | 100% | 96% | 93% | 99% | 106% |
| 20241007 | 1,277 | 1,287 | 1,260 | 1,277 | 15,100 | 18 | 101% | 100% | 182% | ▲▲▲ | 97% | 98% | 0% | 100% | 107% |
| 20241008 | 1,262 | 1,262 | 1,224 | 1,225 | 9,400 | -52 | 96% | 97% | 62% | ▼ | 100% | 100% | 0% | 96% | 103% |
| 20241009 | 1,237 | 1,242 | 1,231 | 1,237 | 5,700 | 12 | 101% | 100% | 61% | ▲ | 100% | 101% | 0% | 97% | 104% |
| 20241010 | 1,231 | 1,238 | 1,228 | 1,232 | 7,900 | -5 | 100% | 100% | 139% | ▼ | 98% | 99% | 0% | 96% | 104% |
| 20241011 | 1,236 | 1,240 | 1,209 | 1,209 | 10,000 | -23 | 98% | 98% | 127% | ▼▼ | 101% | 100% | 0% | 95% | 100% |
| 20241015 | 1,228 | 1,239 | 1,212 | 1,239 | 6,500 | 30 | 102% | 101% | 65% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241016 | 1,239 | 1,263 | 1,235 | 1,241 | 8,700 | 2 | 100% | 100% | 134% | ▲▲ | 98% | 95% | 0% | 97% | 103% |
| 20241017 | 1,246 | 1,248 | 1,226 | 1,226 | 4,400 | -15 | 99% | 98% | 51% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,226 | 1,238 | 1,226 | 1,227 | 2,600 | 1 | 100% | 100% | 59% | ▲ | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 1,230 | 1,230 | 1,216 | 1,219 | 3,600 | -8 | 99% | 99% | 138% | ▼ | 97% | 0% | 0% | 95% | 101% |
| 20241022 | 1,219 | 1,219 | 1,179 | 1,186 | 9,700 | -33 | 97% | 97% | 269% | ▼▼ | % | % | % | 93% | 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 | 25,600 | 0 | 19,300 | 0 | 6,300 |
| 2024-10-11 | 0 | 25,800 | 0 | 19,500 | 0 | 6,300 |
| 2024-10-04 | 0 | 25,800 | 0 | 19,600 | 0 | 6,200 |
| 2024-09-27 | 0 | 26,800 | 0 | 19,800 | 0 | 7,000 |
| 2024-09-20 | 0 | 23,700 | 0 | 15,900 | 0 | 7,800 |
| 2024-09-13 | 200 | 26,600 | 200 | 19,000 | 0 | 7,600 |
| 2024-09-06 | 0 | 28,000 | 0 | 19,200 | 0 | 8,800 |
| 2024-08-30 | 0 | 28,800 | 0 | 19,300 | 0 | 9,500 |
| 2024-08-23 | 0 | 19,100 | 0 | 10,700 | 0 | 8,400 |
| 2024-08-16 | 0 | 13,900 | 0 | 8,800 | 0 | 5,100 |
| 2024-08-09 | 0 | 16,300 | 0 | 10,600 | 0 | 5,700 |
| 2024-08-02 | 1,800 | 20,700 | 1,800 | 12,800 | 0 | 7,900 |
| 2024-07-26 | 1,800 | 27,000 | 1,800 | 19,800 | 0 | 7,200 |
| 2024-07-19 | 2,600 | 34,400 | 2,600 | 23,600 | 0 | 10,800 |
| 2024-07-12 | 3,600 | 36,900 | 3,600 | 23,400 | 0 | 13,500 |
| 2024-07-05 | 3,000 | 36,500 | 3,000 | 21,600 | 0 | 14,900 |
| 2024-06-28 | 1,100 | 32,500 | 1,100 | 22,800 | 0 | 9,700 |
| 2024-06-21 | 1,100 | 32,400 | 1,100 | 21,500 | 0 | 10,900 |
| 2024-06-14 | 1,100 | 32,500 | 1,100 | 20,900 | 0 | 11,600 |
| 2024-06-07 | 3,700 | 41,600 | 3,700 | 23,100 | 0 | 18,500 |
| 2024-05-31 | 3,400 | 45,600 | 3,400 | 27,500 | 0 | 18,100 |
| 2024-05-24 | 2,000 | 49,100 | 2,000 | 28,100 | 0 | 21,000 |
| 2024-05-17 | 2,200 | 55,100 | 2,200 | 31,300 | 0 | 23,800 |
| 2024-05-10 | 1,100 | 39,200 | 1,100 | 25,000 | 0 | 14,200 |
| 2024-05-02 | 1,100 | 43,300 | 1,100 | 28,000 | 0 | 15,300 |
| 2024-04-26 | 1,100 | 43,000 | 1,100 | 27,900 | 0 | 15,100 |
| 2024-04-19 | 1,100 | 44,900 | 1,100 | 27,700 | 0 | 17,200 |
| 2024-04-12 | 1,500 | 45,200 | 1,500 | 26,200 | 0 | 19,000 |
| 2024-04-05 | 1,100 | 46,100 | 1,100 | 27,100 | 0 | 19,000 |
| 2024-03-29 | 1,700 | 38,100 | 1,700 | 23,600 | 0 | 14,500 |
| 2024-03-22 | 1,400 | 36,900 | 1,400 | 20,900 | 0 | 16,000 |
| 2024-03-15 | 1,400 | 32,500 | 1,400 | 18,500 | 0 | 14,000 |
| 2024-03-08 | 1,100 | 33,500 | 1,100 | 19,300 | 0 | 14,200 |
| 2024-03-01 | 1,100 | 31,700 | 1,100 | 18,200 | 0 | 13,500 |
| 2024-02-22 | 1,100 | 30,500 | 1,100 | 17,700 | 0 | 12,800 |
| 2024-02-16 | 1,100 | 28,800 | 1,100 | 16,300 | 0 | 12,500 |
| 2024-02-09 | 1,100 | 31,200 | 1,100 | 17,500 | 0 | 13,700 |
| 2024-02-02 | 1,100 | 25,900 | 1,100 | 17,700 | 0 | 8,200 |
| 2024-01-26 | 1,100 | 26,400 | 1,100 | 17,300 | 0 | 9,100 |
| 2024-01-19 | 1,400 | 24,200 | 1,400 | 15,600 | 0 | 8,600 |
| 2024-01-12 | 1,300 | 23,800 | 1,300 | 13,800 | 0 | 10,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240911 | 17:00 | タナベコンサルＧ | 2025年3月期第2四半期（累計）および通期連結業績予想の修正並びに第2四半期末配当予想の修正に関するお知らせ |
| 20240808 | 17:00 | タナベコンサルＧ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 17:00 | タナベコンサルＧ | 2025年3月期第1四半期決算説明資料 |
| 20240725 | 15:00 | タナベコンサルＧ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240701 | 16:00 | タナベコンサルＧ | 自己株式の取得状況に関するお知らせ |
| 20240619 | 16:00 | タナベコンサルＧ | よくある質問と回答（2024年６月） |
| 20240604 | 15:00 | タナベコンサルＧ | 自己株式の取得状況に関するお知らせ |
| 20240515 | 17:00 | タナベコンサルＧ | 連結子会社からの配当金受領に関するお知らせ |
| 20240515 | 17:00 | タナベコンサルＧ | 取締役候補者の選任および人事に関するお知らせ |
| 20240513 | 17:00 | タナベコンサルＧ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:00 | タナベコンサルＧ | 2024年３月期 決算説明資料 |
| 20240513 | 17:00 | タナベコンサルＧ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240319 | 17:00 | タナベコンサルＧ | 主要株主の異動に関するお知らせ |
| 20240215 | 19:00 | タナベコンサルＧ | 人事異動に関するお知らせ |
| 20240208 | 17:00 | タナベコンサルＧ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 17:00 | タナベコンサルＧ | 2024年3月期第3四半期決算説明資料 |
| 20240117 | 18:00 | タナベコンサルＧ | プライム市場上場維持基準への適合に関するお知らせ |
| 20240117 | 18:00 | タナベコンサルＧ | 組織変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9644 | 1 | タナベコンサルティンググループ｜経営コンサルティングのタナベコンサルティンググループ | 2024-10-23 05:28:02 |
| 9644 | 2 | 202410.01IR資料Company Research and Analysis Report［01-Oct.-2024］（FISCO Ltd.） | 2024-10-01 18:33:11 |
| 9644 | 2 | 202409.13その他ニュース「ＩＲ ｎｏｔｅ マガジン」参画のお知らせ | 2024-09-13 16:33:47 |
| 9644 | 2 | 202408.02IR資料企業調査レポート「2025年3月期の営業利益は47%増益と過去最高を大幅更新する見通し」（株式会社フィスコ様） | 2024-08-02 19:31:54 |
| 9644 | 2 | 202406.25適時開示＆PR第62回定時株主総会決議ご通知 | 2024-06-25 19:48:54 |
| 9644 | 2 | 202406.25IR資料2024年3月期 ご報告 | 2024-06-25 19:48:53 |
| 9644 | 2 | 202406.19IR資料2024年３月期決算説明会資料 | 2024-06-21 21:54:36 |
| 9644 | 2 | 202406.19IR資料FactBook2024 | 2024-06-21 21:54:34 |
| 9644 | 2 | 202406.21株主・投資家情報第62回定時株主総会の会場について | 2024-06-21 21:54:33 |
| 9644 | 2 | 株式会社タナベコンサルティンググループ | 2024-06-21 21:45:56 |