| 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 | 1,415 | 1,415 | 1,408 | 1,408 | 2,300 | -12 | 99% | 100% | 47% | ▼▼ | 99% | 102% | 106% | 85% | 100% |
| 20250311 | 1,408 | 1,410 | 1,381 | 1,400 | 12,700 | -8 | 99% | 99% | 552% | ▼▼▼ | 101% | 103% | 106% | 85% | 100% |
| 20250312 | 1,392 | 1,409 | 1,390 | 1,407 | 5,600 | 7 | 101% | 101% | 44% | ▲ | 101% | 104% | 104% | 85% | 101% |
| 20250313 | 1,407 | 1,426 | 1,403 | 1,418 | 4,000 | 11 | 101% | 101% | 71% | ▲▲ | 100% | 104% | 101% | 86% | 101% |
| 20250314 | 1,418 | 1,440 | 1,417 | 1,421 | 5,000 | 3 | 100% | 100% | 125% | ▲▲▲ | 101% | 106% | 101% | 86% | 102% |
| 20250317 | 1,429 | 1,440 | 1,421 | 1,439 | 4,000 | 18 | 101% | 101% | 80% | ▲▲▲▲ | 100% | 106% | 99% | 87% | 103% |
| 20250318 | 1,433 | 1,448 | 1,432 | 1,436 | 15,900 | -3 | 100% | 100% | 398% | ▼ | 102% | 104% | 99% | 87% | 103% |
| 20250319 | 1,436 | 1,464 | 1,431 | 1,464 | 4,300 | 28 | 102% | 102% | 27% | ▲ | 101% | 102% | 97% | 89% | 105% |
| 20250321 | 1,467 | 1,486 | 1,465 | 1,481 | 8,200 | 17 | 101% | 101% | 191% | ▲▲ | 101% | 98% | 94% | 94% | 106% |
| 20250324 | 1,504 | 1,520 | 1,494 | 1,518 | 15,500 | 37 | 102% | 101% | 189% | ▲▲▲ | 98% | 96% | 93% | 96% | 108% |
| 20250325 | 1,520 | 1,520 | 1,471 | 1,497 | 6,700 | -21 | 99% | 98% | 43% | ▼ | 100% | 97% | 95% | 98% | 107% |
| 20250326 | 1,491 | 1,492 | 1,453 | 1,492 | 9,300 | -5 | 100% | 100% | 139% | ▼▼ | 100% | 98% | 97% | 98% | 107% |
| 20250327 | 1,468 | 1,484 | 1,465 | 1,473 | 3,500 | -19 | 99% | 100% | 38% | ▼▼▼ | 99% | 96% | 97% | 97% | 105% |
| 20250328 | 1,470 | 1,470 | 1,457 | 1,458 | 1,600 | -15 | 99% | 99% | 46% | ▼▼▼▼ | 97% | 95% | 97% | 96% | 104% |
| 20250331 | 1,455 | 1,455 | 1,401 | 1,410 | 12,800 | -48 | 97% | 97% | 800% | ▼▼▼▼▼ | 102% | 93% | 100% | 93% | 101% |
| 20250401 | 1,415 | 1,444 | 1,415 | 1,439 | 3,600 | 29 | 102% | 102% | 28% | ▲ | 99% | 90% | 102% | 95% | 103% |
| 20250402 | 1,429 | 1,429 | 1,401 | 1,411 | 5,300 | -28 | 98% | 99% | 147% | ▼ | 100% | 96% | 108% | 93% | 101% |
| 20250403 | 1,386 | 1,413 | 1,360 | 1,382 | 9,500 | -29 | 98% | 100% | 179% | ▼▼ | 97% | 101% | 111% | 91% | 100% |
| 20250404 | 1,352 | 1,357 | 1,275 | 1,317 | 17,500 | -65 | 95% | 97% | 184% | ▼▼▼ | 101% | 112% | 118% | 87% | 100% |
| 20250408 | 1,270 | 1,320 | 1,270 | 1,283 | 7,000 | -34 | 97% | 101% | 40% | ▼▼▼▼ | 100% | 112% | 121% | 85% | 100% |
| 20250409 | 1,270 | 1,280 | 1,266 | 1,266 | 1,300 | -17 | 99% | 100% | 19% | ▼▼▼▼▼ | 96% | 101% | 111% | 83% | 100% |
| 20250410 | 1,386 | 1,386 | 1,313 | 1,331 | 5,300 | 65 | 105% | 96% | 408% | ▲ | 105% | 107% | 119% | 88% | 105% |
| 20250411 | 1,301 | 1,363 | 1,301 | 1,363 | 8,100 | 32 | 102% | 105% | 153% | ▲▲ | 100% | 98% | 108% | 90% | 108% |
| 20250414 | 1,423 | 1,535 | 1,360 | 1,420 | 77,300 | 57 | 104% | 100% | 954% | ▲▲▲ | 98% | 98% | 108% | 94% | 112% |
| 20250415 | 1,423 | 1,429 | 1,383 | 1,401 | 9,000 | -19 | 99% | 98% | 12% | ▼ | 99% | 101% | 110% | 92% | 111% |
| 20250416 | 1,401 | 1,401 | 1,380 | 1,380 | 4,500 | -21 | 99% | 99% | 50% | ▼▼ | 101% | 102% | 112% | 91% | 109% |
| 20250417 | 1,380 | 1,398 | 1,380 | 1,397 | 1,200 | 17 | 101% | 101% | 27% | ▲ | 100% | 101% | 111% | 92% | 110% |
| 20250418 | 1,397 | 1,408 | 1,394 | 1,394 | 3,600 | -3 | 100% | 100% | 300% | ▼ | 100% | 100% | 111% | 92% | 110% |
| 20250421 | 1,397 | 1,418 | 1,394 | 1,399 | 6,200 | 5 | 100% | 100% | 172% | ▲ | 101% | 100% | 111% | 92% | 111% |
| 20250422 | 1,398 | 1,414 | 1,398 | 1,414 | 3,600 | 15 | 101% | 101% | 58% | ▲▲ | 101% | 102% | 112% | 94% | 112% |
| 20250423 | 1,395 | 1,421 | 1,395 | 1,407 | 8,700 | -7 | 100% | 101% | 242% | ▼ | 99% | 103% | 111% | 94% | 111% |
| 20250424 | 1,407 | 1,416 | 1,395 | 1,396 | 7,100 | -11 | 99% | 99% | 82% | ▼▼ | 99% | 108% | 113% | 95% | 110% |
| 20250425 | 1,396 | 1,400 | 1,387 | 1,387 | 8,200 | -9 | 99% | 99% | 115% | ▼▼▼ | 101% | 109% | 113% | 95% | 110% |
| 20250428 | 1,390 | 1,416 | 1,388 | 1,403 | 2,900 | 16 | 101% | 101% | 35% | ▲ | 101% | 108% | 112% | 97% | 111% |
| 20250430 | 1,403 | 1,434 | 1,403 | 1,422 | 8,300 | 19 | 101% | 101% | 286% | ▲▲ | 102% | 109% | 112% | 99% | 112% |
| 20250501 | 1,420 | 1,478 | 1,408 | 1,451 | 14,900 | 29 | 102% | 102% | 180% | ▲▲▲ | 106% | 109% | 112% | 100% | 115% |
| 20250502 | 1,421 | 1,520 | 1,421 | 1,503 | 19,400 | 52 | 104% | 106% | 130% | ▲▲▲▲ | 100% | 101% | 104% | 100% | 119% |
| 20250507 | 1,518 | 1,533 | 1,505 | 1,522 | 9,400 | 19 | 101% | 100% | 48% | ▲▲▲▲▲ | 99% | 100% | 104% | 100% | 120% |
| 20250508 | 1,519 | 1,525 | 1,496 | 1,501 | 9,700 | -21 | 99% | 99% | 103% | ▼ | 103% | 100% | 106% | 99% | 119% |
| 20250509 | 1,501 | 1,542 | 1,498 | 1,542 | 9,000 | 41 | 103% | 103% | 93% | ▲ | 100% | 99% | 103% | 100% | 122% |
| 20250512 | 1,534 | 1,539 | 1,513 | 1,527 | 500 | -15 | 99% | 100% | 6% | ▼ | 99% | 102% | 104% | 99% | 115% |
| 20250513 | 1,527 | 1,527 | 1,516 | 1,516 | 2,000 | -11 | 99% | 99% | 400% | ▼▼ | 99% | 103% | 104% | 98% | 111% |
| 20250514 | 1,517 | 1,517 | 1,492 | 1,504 | 5,600 | -12 | 99% | 99% | 280% | ▼▼▼ | 100% | 102% | 105% | 98% | 109% |
| 20250515 | 1,504 | 1,522 | 1,497 | 1,501 | 8,800 | -3 | 100% | 100% | 157% | ▼▼▼▼ | 101% | 103% | 106% | 97% | 109% |
| 20250516 | 1,502 | 1,557 | 1,502 | 1,524 | 16,600 | 23 | 102% | 101% | 189% | ▲ | 102% | 102% | 103% | 99% | 110% |
| 20250519 | 1,526 | 1,556 | 1,526 | 1,556 | 6,200 | 32 | 102% | 102% | 37% | ▲▲ | 99% | 101% | 101% | 100% | 112% |
| 20250520 | 1,559 | 1,559 | 1,516 | 1,538 | 4,600 | -18 | 99% | 99% | 74% | ▼ | 99% | 102% | 103% | 99% | 111% |
| 20250521 | 1,536 | 1,536 | 1,517 | 1,518 | 8,400 | -20 | 99% | 99% | 183% | ▼▼ | 102% | 103% | 104% | 98% | 109% |
| 20250522 | 1,519 | 1,553 | 1,515 | 1,552 | 7,200 | 34 | 102% | 102% | 86% | ▲ | 99% | 100% | 101% | 100% | 112% |
| 20250523 | 1,558 | 1,568 | 1,538 | 1,538 | 6,200 | -14 | 99% | 99% | 86% | ▼ | 102% | 103% | 0% | 99% | 111% |
| 20250526 | 1,538 | 1,576 | 1,536 | 1,571 | 3,300 | 33 | 102% | 102% | 53% | ▲ | 99% | 102% | 0% | 100% | 113% |
| 20250527 | 1,559 | 1,574 | 1,540 | 1,542 | 1,700 | -29 | 98% | 99% | 52% | ▼ | 99% | 100% | 0% | 98% | 111% |
| 20250528 | 1,570 | 1,575 | 1,545 | 1,557 | 10,300 | 15 | 101% | 99% | 606% | ▲ | 100% | 101% | 0% | 99% | 111% |
| 20250529 | 1,555 | 1,568 | 1,551 | 1,560 | 6,400 | 3 | 100% | 100% | 62% | ▲▲ | 102% | 100% | 0% | 99% | 110% |
| 20250530 | 1,560 | 1,585 | 1,525 | 1,585 | 11,400 | 25 | 102% | 102% | 178% | ▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20250602 | 1,585 | 1,588 | 1,533 | 1,562 | 5,900 | -23 | 99% | 99% | 52% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20250603 | 1,562 | 1,567 | 1,534 | 1,567 | 1,500 | 5 | 100% | 100% | 25% | ▲ | 100% | 0% | 0% | 99% | 104% |
| 20250604 | 1,553 | 1,570 | 1,531 | 1,550 | 13,200 | -17 | 99% | 100% | 880% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 1,550 | 1,566 | 1,550 | 1,554 | 900 | 4 | 100% | 100% | 7% | ▲ | 102% | 0% | 0% | 98% | 104% |
| 20250606 | 1,554 | 1,578 | 1,543 | 1,578 | 2,600 | 24 | 102% | 102% | 289% | ▲▲ | % | % | % | 100% | 105% |
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 | 91,400 | 0 | 38,000 | 0 | 53,400 |
| 2025-05-23 | 0 | 89,200 | 0 | 48,200 | 0 | 41,000 |
| 2025-05-16 | 0 | 86,400 | 0 | 47,900 | 0 | 38,500 |
| 2025-05-09 | 0 | 78,000 | 0 | 48,300 | 0 | 29,700 |
| 2025-05-02 | 0 | 72,600 | 0 | 48,500 | 0 | 24,100 |
| 2025-04-25 | 0 | 70,400 | 0 | 48,700 | 0 | 21,700 |
| 2025-04-18 | 0 | 73,400 | 0 | 48,800 | 0 | 24,600 |
| 2025-04-11 | 0 | 53,800 | 0 | 36,300 | 0 | 17,500 |
| 2025-04-04 | 0 | 53,000 | 0 | 36,700 | 0 | 16,300 |
| 2025-03-28 | 0 | 59,400 | 0 | 40,900 | 0 | 18,500 |
| 2025-03-21 | 0 | 50,600 | 0 | 39,000 | 0 | 11,600 |
| 2025-03-14 | 0 | 38,200 | 0 | 26,800 | 0 | 11,400 |
| 2025-03-07 | 0 | 37,100 | 0 | 26,300 | 0 | 10,800 |
| 2025-02-28 | 0 | 34,700 | 0 | 24,800 | 0 | 9,900 |
| 2025-02-21 | 0 | 37,300 | 0 | 23,800 | 0 | 13,500 |
| 2025-02-14 | 0 | 43,000 | 0 | 29,600 | 0 | 13,400 |
| 2025-02-07 | 0 | 46,200 | 0 | 30,700 | 0 | 15,500 |
| 2025-01-31 | 0 | 49,400 | 0 | 32,600 | 0 | 16,800 |
| 2025-01-24 | 0 | 52,000 | 0 | 35,800 | 0 | 16,200 |
| 2025-01-17 | 0 | 63,500 | 0 | 47,000 | 0 | 16,500 |
| 2025-01-10 | 100 | 69,800 | 100 | 47,300 | 0 | 22,500 |
| 2024-12-27 | 0 | 74,200 | 0 | 51,000 | 0 | 23,200 |
| 2024-12-20 | 0 | 74,100 | 0 | 48,200 | 0 | 25,900 |
| 2024-12-13 | 0 | 46,600 | 0 | 36,000 | 0 | 10,600 |
| 2024-12-06 | 0 | 46,700 | 0 | 35,700 | 0 | 11,000 |
| 2024-11-29 | 0 | 44,200 | 0 | 33,300 | 0 | 10,900 |
| 2024-11-22 | 0 | 44,900 | 0 | 35,300 | 0 | 9,600 |
| 2024-11-15 | 0 | 42,400 | 0 | 33,700 | 0 | 8,700 |
| 2024-11-08 | 0 | 47,600 | 0 | 33,500 | 0 | 14,100 |
| 2024-11-01 | 0 | 53,100 | 0 | 33,500 | 0 | 19,600 |
| 2024-10-25 | 0 | 51,700 | 0 | 31,900 | 0 | 19,800 |
| 2024-10-18 | 0 | 52,700 | 0 | 40,300 | 0 | 12,400 |
| 2024-10-11 | 0 | 55,600 | 0 | 35,100 | 0 | 20,500 |
| 2024-10-04 | 0 | 36,100 | 0 | 23,300 | 0 | 12,800 |
| 2024-09-27 | 0 | 38,100 | 0 | 21,900 | 0 | 16,200 |
| 2024-09-20 | 0 | 36,000 | 0 | 22,300 | 0 | 13,700 |
| 2024-09-13 | 0 | 35,200 | 0 | 22,800 | 0 | 12,400 |
| 2024-09-06 | 0 | 37,000 | 0 | 22,000 | 0 | 15,000 |
| 2024-08-30 | 0 | 38,000 | 0 | 21,600 | 0 | 16,400 |
| 2024-08-23 | 0 | 37,100 | 0 | 21,100 | 0 | 16,000 |
| 2024-08-16 | 0 | 41,500 | 0 | 25,000 | 0 | 16,500 |
| 2024-08-09 | 0 | 38,600 | 0 | 24,900 | 0 | 13,700 |
| 2024-08-02 | 0 | 40,300 | 0 | 27,700 | 0 | 12,600 |
| 2024-07-26 | 0 | 42,900 | 0 | 29,100 | 0 | 13,800 |
| 2024-07-19 | 0 | 48,200 | 0 | 31,100 | 0 | 17,100 |
| 2024-07-12 | 0 | 46,600 | 0 | 28,000 | 0 | 18,600 |
| 2024-07-05 | 0 | 43,200 | 0 | 28,500 | 0 | 14,700 |
| 2024-06-28 | 0 | 53,100 | 0 | 36,600 | 0 | 16,500 |
| 2024-06-21 | 0 | 60,700 | 0 | 42,800 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9982 | 1 | タキヒヨー株式会社 | 2025-06-07 02:20:29 |
| 9982 | 2 | 中期経営計画（2025-2027 年度）Create Future with Passion | タキヒヨー株式会社 | 2025-02-27 21:31:20 |
| 9982 | 2 | 資本コストや株価を意識した経営の実現に向けた対応 | タキヒヨー株式会社 | 2024-10-01 17:30:44 |
| 9982 | 2 | 2024-06-27 00:40:59 | |
| 9982 | 2 | Revitalize Plan | タキヒヨー株式会社 | 2024-06-27 00:40:56 |
| 9982 | 2 | 株主通信 | タキヒヨー株式会社 | 2024-06-27 00:40:55 |
| 9982 | 2 | 有価証券報告書 | タキヒヨー株式会社 | 2024-06-27 00:40:54 |
| 9982 | 2 | 電子公告 | タキヒヨー株式会社 | 2024-06-27 00:40:53 |
| 9982 | 2 | 株式のお手続き | タキヒヨー株式会社 | 2024-06-27 00:40:52 |
| 9982 | 2 | 配当情報 | タキヒヨー株式会社 | 2024-06-27 00:40:51 |