| 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 | 1,303 | 1,327 | 1,295 | 1,296 | 17,100 | -4 | 100% | 99% | 82% | ▼ | 98% | 100% | 100% | 100% | 109% |
| 20240726 | 1,299 | 1,302 | 1,274 | 1,274 | 10,800 | -22 | 98% | 98% | 63% | ▼ | 103% | 99% | 101% | 98% | 107% |
| 20240729 | 1,284 | 1,330 | 1,283 | 1,327 | 12,500 | 53 | 104% | 103% | 116% | ▲ | 94% | 92% | 98% | 100% | 112% |
| 20240730 | 1,326 | 1,326 | 1,252 | 1,252 | 53,400 | -75 | 94% | 94% | 427% | ▼ | 103% | 89% | 104% | 94% | 105% |
| 20240731 | 1,255 | 1,302 | 1,252 | 1,297 | 19,000 | 45 | 104% | 103% | 36% | ▲ | 99% | 91% | 101% | 98% | 109% |
| 20240801 | 1,287 | 1,301 | 1,274 | 1,274 | 14,500 | -23 | 98% | 99% | 76% | ▼ | 97% | 95% | 104% | 96% | 107% |
| 20240802 | 1,246 | 1,261 | 1,214 | 1,214 | 22,800 | -60 | 95% | 97% | 157% | ▼ | 88% | 106% | 113% | 91% | 102% |
| 20240805 | 1,151 | 1,166 | 1,005 | 1,009 | 42,900 | -205 | 83% | 88% | 188% | ▼ | 107% | 117% | 125% | 76% | 100% |
| 20240806 | 1,039 | 1,178 | 1,039 | 1,114 | 19,600 | 105 | 110% | 107% | 46% | ▲ | 106% | 108% | 119% | 84% | 110% |
| 20240807 | 1,098 | 1,166 | 1,090 | 1,166 | 8,100 | 52 | 105% | 106% | 41% | ▲ | 100% | 101% | 110% | 88% | 116% |
| 20240808 | 1,180 | 1,213 | 1,163 | 1,182 | 10,700 | 16 | 101% | 100% | 132% | ▲ | 103% | 103% | 110% | 89% | 117% |
| 20240809 | 1,182 | 1,234 | 1,182 | 1,220 | 10,400 | 38 | 103% | 103% | 97% | ▲▲ | 96% | 101% | 106% | 92% | 121% |
| 20240813 | 1,216 | 1,216 | 1,171 | 1,173 | 10,700 | -47 | 96% | 96% | 103% | ▼ | 100% | 105% | 109% | 88% | 116% |
| 20240814 | 1,185 | 1,196 | 1,185 | 1,188 | 10,900 | 15 | 101% | 100% | 102% | ▲ | 100% | 107% | 108% | 90% | 118% |
| 20240815 | 1,200 | 1,213 | 1,192 | 1,195 | 7,900 | 7 | 101% | 100% | 72% | ▲▲ | 100% | 107% | 106% | 90% | 118% |
| 20240816 | 1,216 | 1,222 | 1,196 | 1,214 | 6,400 | 19 | 102% | 100% | 81% | ▲▲▲ | 100% | 106% | 105% | 91% | 120% |
| 20240819 | 1,229 | 1,238 | 1,221 | 1,228 | 6,200 | 14 | 101% | 100% | 97% | ▲▲▲▲ | 99% | 104% | 102% | 93% | 122% |
| 20240820 | 1,256 | 1,256 | 1,226 | 1,246 | 11,900 | 18 | 101% | 99% | 192% | ▲▲▲▲▲ | 103% | 105% | 102% | 94% | 123% |
| 20240821 | 1,236 | 1,285 | 1,236 | 1,279 | 10,900 | 33 | 103% | 103% | 92% | ▲▲▲▲▲▲ | 102% | 101% | 99% | 96% | 127% |
| 20240822 | 1,271 | 1,303 | 1,271 | 1,301 | 12,800 | 22 | 102% | 102% | 117% | ▲▲▲▲▲▲▲ | 100% | 98% | 96% | 98% | 129% |
| 20240823 | 1,305 | 1,321 | 1,299 | 1,302 | 15,900 | 1 | 100% | 100% | 124% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 97% | 98% | 129% |
| 20240826 | 1,298 | 1,312 | 1,288 | 1,301 | 5,400 | -1 | 100% | 100% | 34% | ▼ | 99% | 99% | 97% | 98% | 129% |
| 20240827 | 1,300 | 1,311 | 1,290 | 1,290 | 4,900 | -11 | 99% | 99% | 91% | ▼▼ | 102% | 102% | 100% | 99% | 128% |
| 20240828 | 1,261 | 1,297 | 1,261 | 1,281 | 5,900 | -9 | 99% | 102% | 120% | ▼▼▼ | 99% | 101% | 99% | 98% | 127% |
| 20240829 | 1,273 | 1,276 | 1,249 | 1,259 | 5,600 | -22 | 98% | 99% | 95% | ▼▼▼▼ | 103% | 100% | 100% | 97% | 125% |
| 20240830 | 1,259 | 1,300 | 1,256 | 1,291 | 9,100 | 32 | 103% | 103% | 163% | ▲ | 100% | 98% | 98% | 99% | 128% |
| 20240902 | 1,286 | 1,292 | 1,272 | 1,290 | 3,900 | -1 | 100% | 100% | 43% | ▼ | 100% | 98% | 98% | 99% | 128% |
| 20240903 | 1,285 | 1,290 | 1,279 | 1,281 | 4,000 | -9 | 99% | 100% | 103% | ▼▼ | 98% | 97% | 98% | 98% | 115% |
| 20240904 | 1,280 | 1,281 | 1,247 | 1,252 | 4,600 | -29 | 98% | 98% | 115% | ▼▼▼ | 102% | 99% | 102% | 96% | 107% |
| 20240905 | 1,236 | 1,277 | 1,235 | 1,261 | 5,400 | 9 | 101% | 102% | 117% | ▲ | 99% | 95% | 101% | 97% | 108% |
| 20240906 | 1,266 | 1,269 | 1,246 | 1,258 | 2,200 | -3 | 100% | 99% | 41% | ▼ | 101% | 98% | 104% | 97% | 107% |
| 20240909 | 1,228 | 1,252 | 1,221 | 1,236 | 7,600 | -22 | 98% | 101% | 345% | ▼▼ | 99% | 98% | 104% | 95% | 105% |
| 20240910 | 1,230 | 1,253 | 1,216 | 1,223 | 3,700 | -13 | 99% | 99% | 49% | ▼▼▼ | 99% | 99% | 105% | 94% | 103% |
| 20240911 | 1,218 | 1,231 | 1,195 | 1,206 | 8,500 | -17 | 99% | 99% | 230% | ▼▼▼▼ | 100% | 102% | 106% | 93% | 101% |
| 20240912 | 1,206 | 1,223 | 1,206 | 1,209 | 3,400 | 3 | 100% | 100% | 40% | ▲ | 100% | 103% | 106% | 93% | 100% |
| 20240913 | 1,209 | 1,222 | 1,201 | 1,205 | 4,100 | -4 | 100% | 100% | 121% | ▼ | 99% | 104% | 106% | 93% | 100% |
| 20240917 | 1,210 | 1,216 | 1,178 | 1,199 | 7,300 | -6 | 100% | 99% | 178% | ▼▼ | 100% | 104% | 106% | 92% | 100% |
| 20240918 | 1,206 | 1,221 | 1,193 | 1,211 | 7,800 | 12 | 101% | 100% | 107% | ▲ | 101% | 103% | 106% | 93% | 101% |
| 20240919 | 1,211 | 1,238 | 1,201 | 1,226 | 8,200 | 15 | 101% | 101% | 105% | ▲▲ | 101% | 102% | 104% | 94% | 102% |
| 20240920 | 1,230 | 1,248 | 1,227 | 1,248 | 4,900 | 22 | 102% | 101% | 60% | ▲▲▲ | 97% | 95% | 98% | 96% | 104% |
| 20240924 | 1,296 | 1,296 | 1,249 | 1,259 | 6,600 | 11 | 101% | 97% | 135% | ▲▲▲▲ | 99% | 98% | 100% | 97% | 105% |
| 20240925 | 1,261 | 1,261 | 1,237 | 1,246 | 4,700 | -13 | 99% | 99% | 71% | ▼ | 100% | 99% | 101% | 97% | 104% |
| 20240926 | 1,250 | 1,255 | 1,241 | 1,252 | 6,100 | 6 | 100% | 100% | 130% | ▲ | 97% | 97% | 99% | 97% | 104% |
| 20240927 | 1,270 | 1,270 | 1,228 | 1,231 | 8,600 | -21 | 98% | 97% | 141% | ▼ | 100% | 102% | 104% | 95% | 103% |
| 20240930 | 1,217 | 1,237 | 1,208 | 1,213 | 6,300 | -18 | 99% | 100% | 73% | ▼▼ | 102% | 106% | 104% | 94% | 101% |
| 20241001 | 1,213 | 1,233 | 1,213 | 1,233 | 2,500 | 20 | 102% | 102% | 40% | ▲ | 100% | 104% | 102% | 96% | 103% |
| 20241002 | 1,231 | 1,233 | 1,223 | 1,227 | 4,300 | -6 | 100% | 100% | 172% | ▼ | 100% | 103% | 103% | 96% | 102% |
| 20241003 | 1,227 | 1,228 | 1,216 | 1,223 | 2,000 | -4 | 100% | 100% | 47% | ▼▼ | 101% | 103% | 103% | 97% | 102% |
| 20241004 | 1,223 | 1,238 | 1,218 | 1,238 | 8,200 | 15 | 101% | 101% | 410% | ▲ | 101% | 99% | 99% | 98% | 103% |
| 20241007 | 1,267 | 1,295 | 1,267 | 1,281 | 11,400 | 43 | 103% | 101% | 139% | ▲▲ | 100% | 96% | 0% | 100% | 107% |
| 20241008 | 1,263 | 1,275 | 1,255 | 1,269 | 7,500 | -12 | 99% | 100% | 66% | ▼ | 98% | 96% | 0% | 99% | 106% |
| 20241009 | 1,287 | 1,287 | 1,247 | 1,255 | 6,900 | -14 | 99% | 98% | 92% | ▼▼ | 100% | 99% | 0% | 98% | 105% |
| 20241010 | 1,256 | 1,278 | 1,254 | 1,254 | 7,200 | -1 | 100% | 100% | 104% | ▼▼▼ | 95% | 100% | 0% | 98% | 105% |
| 20241011 | 1,254 | 1,265 | 1,189 | 1,196 | 38,600 | -58 | 95% | 95% | 536% | ▼▼▼▼ | 102% | 105% | 0% | 93% | 100% |
| 20241015 | 1,198 | 1,221 | 1,186 | 1,216 | 20,700 | 20 | 102% | 102% | 54% | ▲ | 102% | 104% | 0% | 95% | 102% |
| 20241016 | 1,210 | 1,245 | 1,210 | 1,234 | 6,800 | 18 | 101% | 102% | 33% | ▲▲ | 100% | 101% | 0% | 96% | 103% |
| 20241017 | 1,235 | 1,244 | 1,234 | 1,240 | 3,700 | 6 | 100% | 100% | 54% | ▲▲▲ | 101% | 0% | 0% | 97% | 104% |
| 20241018 | 1,241 | 1,265 | 1,236 | 1,258 | 13,700 | 18 | 101% | 101% | 370% | ▲▲▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241021 | 1,260 | 1,269 | 1,259 | 1,260 | 6,000 | 2 | 100% | 100% | 44% | ▲▲▲▲▲ | 100% | 0% | 0% | 98% | 105% |
| 20241022 | 1,255 | 1,267 | 1,251 | 1,253 | 4,100 | -7 | 99% | 100% | 68% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 14:00 | タキヒヨー | 2025年2月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241007 | 14:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240904 | 17:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240712 | 17:00 | タキヒヨー | 2025年2月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240705 | 11:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240606 | 15:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240529 | 13:30 | タキヒヨー | 「当社株券等の大規模買付行為への対応方針（買収への対応方針）」の一部変更及び継続の承認並びに独立委員会委員の選任に関するお知らせ |
| 20240529 | 13:30 | タキヒヨー | 自己株式の取得終了、自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240415 | 14:00 | タキヒヨー | 2024年2月期 決算短信〔日本基準〕（連結） |
| 20240415 | 14:00 | タキヒヨー | 当社株券等の大規模買付行為への対応方針（買収への対応方針）の一部変更及び継続について |
| 20240405 | 15:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240325 | 17:00 | タキヒヨー | 業績予想の修正、減損損失（特別損失）の計上及び配当予想の修正に関するお知らせ |
| 20240308 | 11:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240301 | 13:00 | タキヒヨー | 役員の人事異動に関するお知らせ |
| 20240207 | 11:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
| 20240112 | 17:00 | タキヒヨー | 2024年2月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240110 | 15:00 | タキヒヨー | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9982 | 1 | タキヒヨー株式会社 | 2024-10-23 05:26:20 |
| 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 |
| 9982 | 2 | 株式基本情報 | タキヒヨー株式会社 | 2024-06-27 00:40:50 |