| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 435 | 453 | 435 | 441 | 155,600 | 18 | 104% | 101% | 112% | ▲ | 100% | 97% | 99% | 94% | 104% |
| 20240925 | 445 | 447 | 435 | 445 | 111,300 | 4 | 101% | 100% | 72% | ▲▲ | 100% | 96% | 97% | 94% | 105% |
| 20240926 | 453 | 453 | 444 | 453 | 153,400 | 8 | 102% | 100% | 138% | ▲▲▲ | 101% | 97% | 96% | 96% | 107% |
| 20240927 | 456 | 473 | 455 | 462 | 403,400 | 9 | 102% | 101% | 263% | ▲▲▲▲ | 98% | 101% | 100% | 98% | 109% |
| 20240930 | 442 | 445 | 428 | 431 | 163,800 | -31 | 93% | 98% | 41% | ▼ | 100% | 103% | 103% | 92% | 102% |
| 20241001 | 434 | 440 | 428 | 433 | 56,400 | 2 | 100% | 100% | 34% | ▲ | 100% | 103% | 103% | 92% | 102% |
| 20241002 | 431 | 434 | 428 | 430 | 46,100 | -3 | 99% | 100% | 82% | ▼ | 101% | 100% | 102% | 91% | 102% |
| 20241003 | 438 | 442 | 434 | 441 | 50,800 | 11 | 103% | 101% | 110% | ▲ | 101% | 99% | 101% | 95% | 104% |
| 20241004 | 441 | 446 | 440 | 445 | 29,000 | 4 | 101% | 101% | 57% | ▲▲ | 99% | 97% | 99% | 96% | 105% |
| 20241007 | 450 | 451 | 442 | 446 | 71,500 | 1 | 100% | 99% | 247% | ▲▲▲ | 98% | 98% | 100% | 96% | 105% |
| 20241008 | 445 | 445 | 436 | 438 | 42,500 | -8 | 98% | 98% | 59% | ▼ | 100% | 99% | 102% | 95% | 104% |
| 20241009 | 438 | 438 | 435 | 436 | 25,600 | -2 | 100% | 100% | 60% | ▼▼ | 99% | 99% | 103% | 94% | 103% |
| 20241010 | 438 | 439 | 431 | 433 | 22,000 | -3 | 99% | 99% | 86% | ▼▼▼ | 100% | 100% | 104% | 94% | 102% |
| 20241011 | 436 | 437 | 433 | 437 | 23,600 | 4 | 101% | 100% | 107% | ▲ | 99% | 100% | 104% | 95% | 103% |
| 20241015 | 437 | 438 | 433 | 434 | 32,000 | -3 | 99% | 99% | 136% | ▼ | 99% | 101% | 104% | 94% | 103% |
| 20241016 | 434 | 439 | 431 | 431 | 35,600 | -3 | 99% | 99% | 111% | ▼▼ | 99% | 99% | 104% | 93% | 102% |
| 20241017 | 435 | 436 | 432 | 432 | 21,300 | 1 | 100% | 99% | 60% | ▲ | 100% | 100% | 105% | 94% | 102% |
| 20241018 | 432 | 438 | 432 | 434 | 16,400 | 2 | 100% | 100% | 77% | ▲▲ | 101% | 99% | 104% | 94% | 103% |
| 20241021 | 435 | 439 | 435 | 439 | 30,400 | 5 | 101% | 101% | 185% | ▲▲▲ | 98% | 101% | 103% | 95% | 104% |
| 20241022 | 438 | 439 | 431 | 431 | 29,900 | -8 | 98% | 98% | 98% | ▼ | 100% | 103% | 105% | 93% | 100% |
| 20241023 | 431 | 436 | 429 | 430 | 22,000 | -1 | 100% | 100% | 74% | ▼▼ | 100% | 103% | 105% | 93% | 100% |
| 20241024 | 430 | 433 | 424 | 430 | 37,400 | 0 | 100% | 100% | 170% | -- | 99% | 103% | 104% | 93% | 100% |
| 20241025 | 431 | 431 | 423 | 426 | 21,700 | -4 | 99% | 99% | 58% | ▼ | 103% | 104% | 103% | 92% | 100% |
| 20241028 | 430 | 443 | 428 | 442 | 57,200 | 16 | 104% | 103% | 264% | ▲ | 101% | 101% | 99% | 99% | 104% |
| 20241029 | 441 | 445 | 436 | 445 | 22,100 | 3 | 101% | 101% | 39% | ▲▲ | 98% | 99% | 98% | 100% | 104% |
| 20241030 | 445 | 447 | 436 | 436 | 78,600 | -9 | 98% | 98% | 356% | ▼ | 101% | 101% | 99% | 98% | 102% |
| 20241031 | 439 | 446 | 439 | 444 | 29,000 | 8 | 102% | 101% | 37% | ▲ | 101% | 103% | 99% | 100% | 104% |
| 20241101 | 441 | 446 | 439 | 446 | 21,000 | 2 | 100% | 101% | 72% | ▲▲ | 98% | 101% | 97% | 100% | 105% |
| 20241105 | 448 | 448 | 438 | 438 | 30,300 | -8 | 98% | 98% | 144% | ▼ | 99% | 101% | 98% | 98% | 103% |
| 20241106 | 443 | 447 | 436 | 439 | 60,200 | 1 | 100% | 99% | 199% | ▲ | 101% | 101% | 99% | 98% | 103% |
| 20241107 | 438 | 452 | 425 | 442 | 115,000 | 3 | 101% | 101% | 191% | ▲▲ | 102% | 98% | 97% | 99% | 104% |
| 20241108 | 445 | 464 | 445 | 453 | 91,200 | 11 | 102% | 102% | 79% | ▲▲▲ | 100% | 98% | 97% | 100% | 106% |
| 20241111 | 445 | 455 | 442 | 447 | 31,700 | -6 | 99% | 100% | 35% | ▼ | 99% | 97% | 95% | 99% | 105% |
| 20241112 | 446 | 457 | 442 | 442 | 35,300 | -5 | 99% | 99% | 111% | ▼▼ | 99% | 98% | 95% | 98% | 104% |
| 20241113 | 441 | 448 | 435 | 435 | 33,200 | -7 | 98% | 99% | 94% | ▼▼▼ | 99% | 99% | 96% | 96% | 102% |
| 20241114 | 438 | 445 | 434 | 434 | 35,200 | -1 | 100% | 99% | 106% | ▼▼▼▼ | 99% | 100% | 95% | 96% | 102% |
| 20241115 | 436 | 436 | 429 | 432 | 22,400 | -2 | 100% | 99% | 64% | ▼▼▼▼▼ | 100% | 100% | 96% | 95% | 101% |
| 20241118 | 431 | 434 | 430 | 430 | 9,300 | -2 | 100% | 100% | 42% | ▼▼▼▼▼▼ | 100% | 100% | 96% | 95% | 101% |
| 20241119 | 432 | 441 | 432 | 434 | 29,500 | 4 | 101% | 100% | 317% | ▲ | 100% | 98% | 94% | 96% | 102% |
| 20241120 | 437 | 443 | 430 | 435 | 50,200 | 1 | 100% | 100% | 170% | ▲▲ | 99% | 97% | 94% | 96% | 102% |
| 20241121 | 436 | 436 | 429 | 430 | 35,300 | -5 | 99% | 99% | 70% | ▼ | 100% | 98% | 95% | 95% | 101% |
| 20241122 | 430 | 433 | 430 | 432 | 26,900 | 2 | 100% | 100% | 76% | ▲ | 99% | 96% | 94% | 95% | 101% |
| 20241125 | 436 | 436 | 430 | 430 | 31,300 | -2 | 100% | 99% | 116% | ▼ | 98% | 95% | 94% | 95% | 100% |
| 20241126 | 435 | 436 | 423 | 425 | 77,200 | -5 | 99% | 98% | 247% | ▼▼ | 99% | 97% | 96% | 94% | 100% |
| 20241127 | 426 | 428 | 418 | 420 | 90,900 | -5 | 99% | 99% | 118% | ▼▼▼ | 101% | 99% | 98% | 93% | 100% |
| 20241128 | 417 | 425 | 415 | 420 | 77,900 | 0 | 100% | 101% | 86% | -- | 99% | 98% | 98% | 93% | 100% |
| 20241129 | 418 | 419 | 413 | 413 | 76,500 | -7 | 98% | 99% | 98% | ▼ | 100% | 99% | 99% | 91% | 100% |
| 20241202 | 414 | 415 | 409 | 414 | 48,200 | 1 | 100% | 100% | 63% | ▲ | 100% | 99% | 99% | 91% | 100% |
| 20241203 | 414 | 419 | 407 | 413 | 131,700 | -1 | 100% | 100% | 273% | ▼ | 99% | 99% | 99% | 91% | 100% |
| 20241204 | 413 | 415 | 405 | 410 | 62,900 | -3 | 99% | 99% | 48% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20241205 | 411 | 415 | 410 | 411 | 25,600 | 1 | 100% | 100% | 41% | ▲ | 100% | 100% | 100% | 91% | 100% |
| 20241206 | 407 | 411 | 407 | 409 | 21,900 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 0% | 91% | 100% |
| 20241209 | 409 | 413 | 409 | 409 | 18,000 | 0 | 100% | 100% | 82% | -- | 99% | 100% | 0% | 93% | 100% |
| 20241210 | 412 | 413 | 408 | 408 | 22,500 | -1 | 100% | 99% | 125% | ▼ | 99% | 99% | 0% | 94% | 100% |
| 20241211 | 411 | 411 | 406 | 406 | 26,900 | -2 | 100% | 99% | 120% | ▼▼ | 99% | 100% | 0% | 93% | 100% |
| 20241212 | 409 | 410 | 400 | 405 | 80,100 | -1 | 100% | 99% | 298% | ▼▼▼ | 102% | 102% | 0% | 93% | 100% |
| 20241213 | 401 | 410 | 401 | 410 | 57,500 | 5 | 101% | 102% | 72% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241216 | 409 | 413 | 407 | 407 | 56,000 | -3 | 99% | 100% | 97% | ▼ | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 407 | 409 | 404 | 406 | 24,100 | -1 | 100% | 100% | 43% | ▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241218 | 405 | 408 | 402 | 408 | 50,500 | 2 | 100% | 101% | 210% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241219 | 403 | 408 | 401 | 405 | 33,100 | -3 | 99% | 100% | 66% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 407 | 410 | 406 | 406 | 41,800 | 1 | 100% | 100% | 126% | ▲ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 10,900 | 231,000 | 0 | 186,400 | 10,900 | 44,600 |
| 2024-12-06 | 10,100 | 227,300 | 0 | 186,000 | 10,100 | 41,300 |
| 2024-11-29 | 9,600 | 222,200 | 0 | 182,500 | 9,600 | 39,700 |
| 2024-11-22 | 9,000 | 219,300 | 0 | 178,300 | 9,000 | 41,000 |
| 2024-11-15 | 9,000 | 224,200 | 0 | 178,300 | 9,000 | 45,900 |
| 2024-11-08 | 12,800 | 225,500 | 0 | 178,300 | 12,800 | 47,200 |
| 2024-11-01 | 11,500 | 231,800 | 0 | 181,800 | 11,500 | 50,000 |
| 2024-10-25 | 10,700 | 236,300 | 0 | 184,400 | 10,700 | 51,900 |
| 2024-10-18 | 11,100 | 228,800 | 0 | 183,200 | 11,100 | 45,600 |
| 2024-10-11 | 12,700 | 228,600 | 0 | 186,600 | 12,700 | 42,000 |
| 2024-10-04 | 11,700 | 237,500 | 0 | 186,400 | 11,700 | 51,100 |
| 2024-09-27 | 13,500 | 249,600 | 0 | 192,100 | 13,500 | 57,500 |
| 2024-09-20 | 13,800 | 180,300 | 0 | 143,400 | 13,800 | 36,900 |
| 2024-09-13 | 16,300 | 189,600 | 0 | 142,600 | 16,300 | 47,000 |
| 2024-09-06 | 20,600 | 182,900 | 0 | 142,100 | 20,600 | 40,800 |
| 2024-08-30 | 16,700 | 202,400 | 0 | 145,800 | 16,700 | 56,600 |
| 2024-08-23 | 10,600 | 193,200 | 0 | 144,800 | 10,600 | 48,400 |
| 2024-08-16 | 11,900 | 199,700 | 0 | 147,300 | 11,900 | 52,400 |
| 2024-08-09 | 12,900 | 216,300 | 0 | 151,300 | 12,900 | 65,000 |
| 2024-08-02 | 9,800 | 262,200 | 0 | 163,400 | 9,800 | 98,800 |
| 2024-07-26 | 7,600 | 271,000 | 0 | 148,600 | 7,600 | 122,400 |
| 2024-07-19 | 6,300 | 263,100 | 0 | 143,400 | 6,300 | 119,700 |
| 2024-07-12 | 12,800 | 265,900 | 0 | 145,000 | 12,800 | 120,900 |
| 2024-07-05 | 17,400 | 268,000 | 0 | 144,500 | 17,400 | 123,500 |
| 2024-06-28 | 18,800 | 244,900 | 0 | 123,400 | 18,800 | 121,500 |
| 2024-06-21 | 13,200 | 255,100 | 0 | 125,000 | 13,200 | 130,100 |
| 2024-06-14 | 15,100 | 239,400 | 0 | 122,200 | 15,100 | 117,200 |
| 2024-06-07 | 12,000 | 238,500 | 0 | 124,400 | 12,000 | 114,100 |
| 2024-05-31 | 13,100 | 228,000 | 0 | 119,000 | 13,100 | 109,000 |
| 2024-05-24 | 12,500 | 239,100 | 0 | 124,200 | 12,500 | 114,900 |
| 2024-05-17 | 12,400 | 243,300 | 0 | 123,600 | 12,400 | 119,700 |
| 2024-05-10 | 9,600 | 266,300 | 0 | 130,800 | 9,600 | 135,500 |
| 2024-05-02 | 7,800 | 256,800 | 0 | 133,700 | 7,800 | 123,100 |
| 2024-04-26 | 6,800 | 271,300 | 0 | 134,400 | 6,800 | 136,900 |
| 2024-04-19 | 6,900 | 262,000 | 0 | 138,200 | 6,900 | 123,800 |
| 2024-04-12 | 9,500 | 321,500 | 0 | 194,500 | 9,500 | 127,000 |
| 2024-04-05 | 8,800 | 310,100 | 0 | 195,200 | 8,800 | 114,900 |
| 2024-03-29 | 9,100 | 294,000 | 0 | 192,700 | 9,100 | 101,300 |
| 2024-03-22 | 14,100 | 273,600 | 200 | 187,600 | 13,900 | 86,000 |
| 2024-03-15 | 16,900 | 305,100 | 200 | 218,100 | 16,700 | 87,000 |
| 2024-03-08 | 13,400 | 306,200 | 200 | 223,200 | 13,200 | 83,000 |
| 2024-03-01 | 16,200 | 301,900 | 100 | 226,600 | 16,100 | 75,300 |
| 2024-02-22 | 13,600 | 289,500 | 100 | 211,400 | 13,500 | 78,100 |
| 2024-02-16 | 10,400 | 252,900 | 0 | 182,600 | 10,400 | 70,300 |
| 2024-02-09 | 13,700 | 245,400 | 0 | 162,100 | 13,700 | 83,300 |
| 2024-02-02 | 15,600 | 223,700 | 0 | 148,000 | 15,600 | 75,700 |
| 2024-01-26 | 21,500 | 244,800 | 0 | 154,000 | 21,500 | 90,800 |
| 2024-01-19 | 23,100 | 240,700 | 0 | 151,700 | 23,100 | 89,000 |
| 2024-01-12 | 25,700 | 232,100 | 0 | 153,000 | 25,700 | 79,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-19 | Barclays Capital Securities Ltd | 252,828 | 0.54% | ▲ | 442 | 443 | 437 | 440 | 42,000 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKCZ | 360 | 2024-10-29 15:40 | 株式会社タカミヤ | 髙宮 一雅 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UKCX | 360 | 2024-10-29 15:39 | 株式会社タカミヤ | 髙宮 一雅 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UKCY | 360 | 2024-10-29 15:38 | 株式会社タカミヤ | 髙宮 一雅 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UKCQ | 350 | 2024-10-29 15:37 | 株式会社タカミヤ | 髙宮 一雅 | 変更報告書 |
| S100UHXR | 350 | 2024-10-07 16:09 | 株式会社タカミヤ | 髙宮 章好 | 変更報告書 |
| S100UHXM | 360 | 2024-10-07 14:48 | 株式会社タカミヤ | 髙宮 章好 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UHWV | 360 | 2024-10-07 14:11 | 株式会社タカミヤ | 株式会社ライズ・エイト | 訂正報告書（大量保有報告書・変更報告書） |
| S100UB1X | 350 | 2024-08-30 16:00 | 株式会社タカミヤ | 株式会社ライズ・エイト | 変更報告書 |
| S100UB22 | 350 | 2024-08-30 15:42 | 株式会社タカミヤ | 髙宮 章好 | 変更報告書 |
| S100UB1O | 350 | 2024-08-30 15:38 | 株式会社タカミヤ | 髙宮 一雅 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2445 | 1 | 株式会社タカミヤ - TAKAMIYA | 2024-12-22 05:21:03 |
| 2445 | 2 | ダウンロード | 2024-06-18 17:35:35 |
| 2445 | 2 | 2024年3月期 決算説明資料（3,987KB） | 2024-06-18 17:35:34 |
| 2445 | 2 | 2024年3月期 決算短信〔日本基準〕（251KB） | 2024-06-18 17:35:33 |
| 2445 | 2 | 中期経営計画2024-2026 | 2024-06-18 17:35:31 |
| 2445 | 2 | 免責事項 | 株主・投資家情報（IR） | タカミヤ | 2024-06-18 11:01:45 |
| 2445 | 2 | 株主還元 | 株主・投資家情報（IR） | タカミヤ | 2024-06-18 11:01:44 |
| 2445 | 2 | 株主総会 | 株主・投資家情報（IR） | タカミヤ | 2024-06-18 11:01:42 |
| 2445 | 2 | 動画で見るタカミヤ | 株主・投資家情報（IR） | タカミヤ | 2024-06-18 11:01:41 |
| 2445 | 2 | アナリストレポート | 株主・投資家情報（IR） | タカミヤ | 2024-06-18 11:01:40 |