| 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 | 2,040 | 2,040 | 2,006 | 2,019 | 2,300 | -42 | 98% | 99% | 383% | ▼▼ | 101% | 101% | 83% | 94% | 100% |
| 20240726 | 2,019 | 2,039 | 2,019 | 2,033 | 1,600 | 14 | 101% | 101% | 70% | ▲ | 100% | 93% | 83% | 95% | 101% |
| 20240729 | 2,033 | 2,040 | 1,998 | 2,040 | 4,300 | 7 | 100% | 100% | 269% | ▲▲ | 100% | 83% | 81% | 96% | 101% |
| 20240730 | 2,079 | 2,079 | 2,079 | 2,079 | 100 | 39 | 102% | 100% | 2% | ▲▲▲ | 98% | 84% | 81% | 97% | 103% |
| 20240801 | 2,073 | 2,073 | 2,002 | 2,034 | 800 | -45 | 98% | 98% | 800% | ▼ | 95% | 86% | 85% | 95% | 101% |
| 20240802 | 2,006 | 2,006 | 1,900 | 1,900 | 3,900 | -134 | 93% | 95% | 488% | ▼ | 90% | 96% | 93% | 89% | 100% |
| 20240805 | 1,836 | 1,841 | 1,650 | 1,650 | 7,500 | -250 | 87% | 90% | 192% | ▼▼ | 102% | 104% | 100% | 77% | 100% |
| 20240806 | 1,700 | 1,820 | 1,700 | 1,732 | 1,500 | 82 | 105% | 102% | 20% | ▲ | 104% | 101% | 103% | 81% | 105% |
| 20240807 | 1,652 | 1,770 | 1,652 | 1,710 | 5,700 | -22 | 99% | 104% | 380% | ▼ | 102% | 99% | 101% | 80% | 104% |
| 20240808 | 1,691 | 1,764 | 1,691 | 1,723 | 3,800 | 13 | 101% | 102% | 67% | ▲ | 102% | 96% | 98% | 81% | 104% |
| 20240809 | 1,742 | 1,777 | 1,702 | 1,769 | 3,600 | 46 | 103% | 102% | 95% | ▲▲ | 101% | 101% | 102% | 83% | 107% |
| 20240813 | 1,660 | 1,681 | 1,630 | 1,670 | 10,900 | -99 | 94% | 101% | 303% | ▼ | 100% | 101% | 103% | 79% | 101% |
| 20240814 | 1,644 | 1,665 | 1,638 | 1,640 | 6,400 | -30 | 98% | 100% | 59% | ▼▼ | 102% | 102% | 104% | 78% | 100% |
| 20240815 | 1,630 | 1,680 | 1,628 | 1,669 | 4,500 | 29 | 102% | 102% | 70% | ▲ | 100% | 101% | 102% | 79% | 102% |
| 20240816 | 1,669 | 1,677 | 1,660 | 1,674 | 4,600 | 5 | 100% | 100% | 102% | ▲▲ | 98% | 100% | 101% | 80% | 102% |
| 20240819 | 1,677 | 1,686 | 1,650 | 1,650 | 2,800 | -24 | 99% | 98% | 61% | ▼ | 100% | 101% | 101% | 79% | 101% |
| 20240820 | 1,661 | 1,701 | 1,652 | 1,660 | 3,600 | 10 | 101% | 100% | 129% | ▲ | 100% | 101% | 101% | 80% | 101% |
| 20240821 | 1,660 | 1,679 | 1,652 | 1,664 | 1,200 | 4 | 100% | 100% | 33% | ▲▲ | 101% | 100% | 101% | 80% | 101% |
| 20240822 | 1,664 | 1,680 | 1,660 | 1,680 | 1,100 | 16 | 101% | 101% | 92% | ▲▲▲ | 100% | 100% | 100% | 81% | 102% |
| 20240823 | 1,680 | 1,680 | 1,653 | 1,673 | 800 | -7 | 100% | 100% | 73% | ▼ | 100% | 101% | 100% | 80% | 102% |
| 20240826 | 1,677 | 1,677 | 1,663 | 1,676 | 2,700 | 3 | 100% | 100% | 338% | ▲ | 99% | 101% | 100% | 81% | 102% |
| 20240827 | 1,676 | 1,692 | 1,664 | 1,666 | 2,800 | -10 | 99% | 99% | 104% | ▼ | 100% | 102% | 101% | 80% | 102% |
| 20240828 | 1,670 | 1,673 | 1,666 | 1,666 | 1,500 | 0 | 100% | 100% | 54% | -- | 101% | 101% | 101% | 80% | 102% |
| 20240829 | 1,668 | 1,681 | 1,668 | 1,681 | 1,400 | 15 | 101% | 101% | 93% | ▲ | 101% | 99% | 100% | 83% | 103% |
| 20240830 | 1,681 | 1,700 | 1,681 | 1,698 | 2,000 | 17 | 101% | 101% | 143% | ▲▲ | 100% | 99% | 99% | 89% | 104% |
| 20240902 | 1,698 | 1,704 | 1,685 | 1,700 | 1,600 | 2 | 100% | 100% | 80% | ▲▲▲ | 100% | 99% | 100% | 96% | 104% |
| 20240903 | 1,692 | 1,692 | 1,684 | 1,684 | 6,800 | -16 | 99% | 100% | 425% | ▼ | 100% | 99% | 102% | 95% | 103% |
| 20240904 | 1,672 | 1,699 | 1,664 | 1,665 | 3,200 | -19 | 99% | 100% | 47% | ▼▼ | 100% | 100% | 103% | 94% | 102% |
| 20240905 | 1,665 | 1,667 | 1,652 | 1,667 | 600 | 2 | 100% | 100% | 19% | ▲ | 101% | 99% | 102% | 94% | 102% |
| 20240906 | 1,668 | 1,678 | 1,668 | 1,678 | 1,000 | 11 | 101% | 101% | 167% | ▲▲ | 100% | 100% | 103% | 95% | 102% |
| 20240909 | 1,659 | 1,659 | 1,650 | 1,659 | 900 | -19 | 99% | 100% | 90% | ▼ | 99% | 99% | 102% | 98% | 101% |
| 20240910 | 1,679 | 1,687 | 1,662 | 1,662 | 1,100 | 3 | 100% | 99% | 122% | ▲ | 99% | 99% | 102% | 98% | 101% |
| 20240911 | 1,667 | 1,670 | 1,650 | 1,650 | 2,500 | -12 | 99% | 99% | 227% | ▼ | 100% | 101% | 103% | 97% | 100% |
| 20240912 | 1,651 | 1,669 | 1,650 | 1,650 | 2,600 | 0 | 100% | 100% | 104% | -- | 101% | 102% | 104% | 97% | 100% |
| 20240913 | 1,648 | 1,670 | 1,648 | 1,665 | 1,100 | 15 | 101% | 101% | 42% | ▲ | 100% | 101% | 103% | 98% | 101% |
| 20240917 | 1,665 | 1,665 | 1,656 | 1,658 | 600 | -7 | 100% | 100% | 55% | ▼ | 100% | 102% | 103% | 98% | 100% |
| 20240918 | 1,656 | 1,656 | 1,656 | 1,656 | 500 | -2 | 100% | 100% | 83% | ▼▼ | 101% | 102% | 102% | 97% | 100% |
| 20240919 | 1,656 | 1,668 | 1,656 | 1,668 | 600 | 12 | 101% | 101% | 120% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20240920 | 1,675 | 1,685 | 1,674 | 1,676 | 2,200 | 8 | 100% | 100% | 367% | ▲▲ | 101% | 101% | 100% | 99% | 102% |
| 20240924 | 1,674 | 1,683 | 1,674 | 1,683 | 1,700 | 7 | 100% | 101% | 77% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20240925 | 1,683 | 1,693 | 1,675 | 1,681 | 1,300 | -2 | 100% | 100% | 76% | ▼ | 100% | 100% | 100% | 99% | 102% |
| 20240926 | 1,681 | 1,687 | 1,680 | 1,681 | 1,500 | 0 | 100% | 100% | 115% | -- | 100% | 101% | 100% | 99% | 102% |
| 20240927 | 1,682 | 1,722 | 1,682 | 1,689 | 2,100 | 8 | 100% | 100% | 140% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20240930 | 1,682 | 1,682 | 1,680 | 1,680 | 1,900 | -9 | 99% | 100% | 90% | ▼ | 101% | 101% | 100% | 99% | 102% |
| 20241001 | 1,670 | 1,680 | 1,670 | 1,680 | 900 | 0 | 100% | 101% | 47% | -- | 100% | 101% | 99% | 99% | 102% |
| 20241002 | 1,672 | 1,673 | 1,672 | 1,673 | 300 | -7 | 100% | 100% | 33% | ▼ | 102% | 100% | 99% | 99% | 101% |
| 20241003 | 1,677 | 1,707 | 1,677 | 1,707 | 600 | 34 | 102% | 102% | 200% | ▲ | 100% | 98% | 97% | 100% | 103% |
| 20241004 | 1,702 | 1,702 | 1,694 | 1,694 | 900 | -13 | 99% | 100% | 150% | ▼ | 100% | 99% | 96% | 99% | 103% |
| 20241007 | 1,691 | 1,722 | 1,690 | 1,690 | 2,500 | -4 | 100% | 100% | 278% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241008 | 1,684 | 1,684 | 1,680 | 1,680 | 400 | -10 | 99% | 100% | 16% | ▼▼▼ | 100% | 100% | 0% | 98% | 102% |
| 20241009 | 1,675 | 1,677 | 1,668 | 1,672 | 2,400 | -8 | 100% | 100% | 600% | ▼▼▼▼ | 99% | 99% | 0% | 98% | 101% |
| 20241010 | 1,672 | 1,672 | 1,660 | 1,660 | 1,000 | -12 | 99% | 99% | 42% | ▼▼▼▼▼ | 101% | 100% | 0% | 97% | 101% |
| 20241011 | 1,663 | 1,679 | 1,663 | 1,679 | 500 | 19 | 101% | 101% | 50% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241015 | 1,679 | 1,680 | 1,663 | 1,680 | 300 | 1 | 100% | 100% | 60% | ▲▲ | 99% | 98% | 0% | 98% | 101% |
| 20241016 | 1,677 | 1,677 | 1,661 | 1,662 | 600 | -18 | 99% | 99% | 200% | ▼ | 100% | 98% | 0% | 97% | 100% |
| 20241017 | 1,662 | 1,674 | 1,662 | 1,662 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,662 | 1,664 | 1,662 | 1,662 | 300 | 0 | 100% | 100% | 38% | -- | 99% | 0% | 0% | 97% | 100% |
| 20241021 | 1,663 | 1,663 | 1,650 | 1,650 | 1,500 | -12 | 99% | 99% | 500% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,649 | 1,649 | 1,620 | 1,631 | 4,100 | -19 | 99% | 99% | 273% | ▼▼ | % | % | % | 96% | 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 | 26,100 | 0 | 9,000 | 0 | 17,100 |
| 2024-10-11 | 0 | 26,400 | 0 | 8,900 | 0 | 17,500 |
| 2024-10-04 | 0 | 26,400 | 0 | 8,300 | 0 | 18,100 |
| 2024-09-27 | 0 | 26,900 | 0 | 7,800 | 0 | 19,100 |
| 2024-09-20 | 0 | 27,000 | 0 | 8,700 | 0 | 18,300 |
| 2024-09-13 | 0 | 28,000 | 0 | 8,500 | 0 | 19,500 |
| 2024-09-06 | 0 | 30,300 | 0 | 9,300 | 0 | 21,000 |
| 2024-08-30 | 0 | 31,800 | 0 | 9,200 | 0 | 22,600 |
| 2024-08-23 | 200 | 32,400 | 0 | 9,400 | 200 | 23,000 |
| 2024-08-16 | 300 | 36,600 | 0 | 12,100 | 300 | 24,500 |
| 2024-08-09 | 300 | 43,800 | 0 | 14,900 | 300 | 28,900 |
| 2024-08-02 | 200 | 43,800 | 0 | 14,300 | 200 | 29,500 |
| 2024-07-26 | 200 | 44,500 | 0 | 15,100 | 200 | 29,400 |
| 2024-07-19 | 0 | 44,500 | 0 | 15,000 | 0 | 29,500 |
| 2024-07-12 | 0 | 44,400 | 0 | 14,900 | 0 | 29,500 |
| 2024-07-05 | 300 | 44,900 | 0 | 14,800 | 300 | 30,100 |
| 2024-06-28 | 100 | 46,100 | 0 | 15,100 | 100 | 31,000 |
| 2024-06-21 | 100 | 47,400 | 0 | 15,900 | 100 | 31,500 |
| 2024-06-14 | 100 | 47,500 | 0 | 15,700 | 100 | 31,800 |
| 2024-06-07 | 100 | 48,200 | 0 | 16,400 | 100 | 31,800 |
| 2024-05-31 | 100 | 51,200 | 0 | 16,700 | 100 | 34,500 |
| 2024-05-24 | 200 | 51,900 | 0 | 16,700 | 200 | 35,200 |
| 2024-05-17 | 300 | 51,600 | 0 | 16,800 | 300 | 34,800 |
| 2024-05-10 | 500 | 50,100 | 0 | 15,900 | 500 | 34,200 |
| 2024-05-02 | 500 | 49,300 | 0 | 15,200 | 500 | 34,100 |
| 2024-04-26 | 500 | 49,500 | 0 | 15,200 | 500 | 34,300 |
| 2024-04-19 | 500 | 49,900 | 0 | 14,900 | 500 | 35,000 |
| 2024-04-12 | 500 | 48,000 | 0 | 15,100 | 500 | 32,900 |
| 2024-04-05 | 500 | 47,900 | 0 | 14,200 | 500 | 33,700 |
| 2024-03-29 | 500 | 48,100 | 0 | 14,100 | 500 | 34,000 |
| 2024-03-22 | 500 | 51,700 | 0 | 18,800 | 500 | 32,900 |
| 2024-03-15 | 500 | 55,200 | 0 | 20,500 | 500 | 34,700 |
| 2024-03-08 | 500 | 55,500 | 0 | 21,400 | 500 | 34,100 |
| 2024-03-01 | 500 | 57,600 | 0 | 24,900 | 500 | 32,700 |
| 2024-02-22 | 500 | 58,800 | 0 | 24,400 | 500 | 34,400 |
| 2024-02-16 | 500 | 58,100 | 0 | 24,500 | 500 | 33,600 |
| 2024-02-09 | 500 | 51,300 | 0 | 24,500 | 500 | 26,800 |
| 2024-02-02 | 500 | 50,000 | 0 | 23,200 | 500 | 26,800 |
| 2024-01-26 | 300 | 50,900 | 0 | 24,100 | 300 | 26,800 |
| 2024-01-19 | 500 | 52,700 | 0 | 24,100 | 500 | 28,600 |
| 2024-01-12 | 600 | 51,600 | 0 | 24,500 | 600 | 27,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:00 | タカギセイコー | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240625 | 15:00 | タカギセイコー | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240513 | 15:00 | タカギセイコー | 役員の異動に関するお知らせ |
| 20240513 | 15:00 | タカギセイコー | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | タカギセイコー | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4242 | 1 | タカギセイコー – “願い” を “カタチ” に | 2024-10-23 09:28:16 |
| 4242 | 2 | IR・投資家情報に関するお問い合わせ – タカギセイコー | 2024-06-15 07:57:55 |
| 4242 | 2 | 非財務情報（サステナビリティ・データ） – タカギセイコー | 2024-06-14 18:54:46 |
| 4242 | 2 | よくある質問 – タカギセイコー | 2024-06-14 12:31:57 |
| 4242 | 2 | IRカレンダー – タカギセイコー | 2024-06-14 12:31:55 |
| 4242 | 2 | 電子公告 – タカギセイコー | 2024-06-14 12:31:53 |
| 4242 | 2 | 財務情報 – タカギセイコー | 2024-06-14 12:31:51 |
| 4242 | 2 | 経営戦略 – タカギセイコー | 2024-06-14 12:31:49 |
| 4242 | 2 | IRニュース – タカギセイコー | 2024-06-14 12:31:47 |
| 4242 | 2 | IR・投資家情報 – タカギセイコー | 2024-06-14 12:31:45 |