| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 300 | 305 | 300 | 305 | 12,300 | 5 | 102% | 102% | 178% | ▲ | 99% | 104% | 103% | 94% | 105% |
| 20250121 | 303 | 308 | 301 | 301 | 4,100 | -4 | 99% | 99% | 33% | ▼ | 100% | 104% | 103% | 95% | 104% |
| 20250122 | 305 | 305 | 302 | 305 | 3,900 | 4 | 101% | 100% | 95% | ▲ | 100% | 101% | 101% | 97% | 105% |
| 20250123 | 309 | 309 | 305 | 309 | 3,600 | 4 | 101% | 100% | 92% | ▲▲ | 100% | 100% | 101% | 98% | 107% |
| 20250124 | 309 | 312 | 307 | 310 | 3,000 | 1 | 100% | 100% | 83% | ▲▲▲ | 102% | 100% | 101% | 100% | 107% |
| 20250127 | 310 | 316 | 310 | 316 | 5,000 | 6 | 102% | 102% | 167% | ▲▲▲▲ | 100% | 98% | 101% | 100% | 109% |
| 20250128 | 311 | 315 | 311 | 311 | 5,300 | -5 | 98% | 100% | 106% | ▼ | 99% | 98% | 101% | 98% | 107% |
| 20250129 | 310 | 310 | 306 | 306 | 5,400 | -5 | 98% | 99% | 102% | ▼▼ | 101% | 100% | 102% | 97% | 106% |
| 20250130 | 306 | 309 | 303 | 309 | 24,200 | 3 | 101% | 101% | 448% | ▲ | 99% | 101% | 101% | 98% | 103% |
| 20250131 | 309 | 310 | 305 | 306 | 6,600 | -3 | 99% | 99% | 27% | ▼ | 99% | 102% | 102% | 97% | 102% |
| 20250203 | 306 | 308 | 303 | 303 | 5,100 | -3 | 99% | 99% | 77% | ▼▼ | 99% | 101% | 101% | 96% | 101% |
| 20250204 | 309 | 309 | 305 | 305 | 1,500 | 2 | 101% | 99% | 29% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20250205 | 306 | 306 | 305 | 305 | 4,300 | 0 | 100% | 100% | 287% | -- | 103% | 102% | 103% | 97% | 102% |
| 20250206 | 305 | 313 | 305 | 313 | 8,200 | 8 | 103% | 103% | 191% | ▲ | 100% | 100% | 101% | 99% | 104% |
| 20250207 | 312 | 312 | 306 | 311 | 3,600 | -2 | 99% | 100% | 44% | ▼ | 100% | 102% | 102% | 98% | 104% |
| 20250210 | 308 | 311 | 305 | 308 | 5,300 | -3 | 99% | 100% | 147% | ▼▼ | 100% | 102% | 102% | 97% | 103% |
| 20250212 | 308 | 308 | 308 | 308 | 2,500 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 101% | 97% | 103% |
| 20250213 | 311 | 311 | 305 | 311 | 7,000 | 3 | 101% | 100% | 280% | ▲ | 100% | 100% | 101% | 98% | 104% |
| 20250214 | 311 | 311 | 307 | 311 | 1,700 | 0 | 100% | 100% | 24% | -- | 101% | 101% | 101% | 98% | 104% |
| 20250217 | 311 | 313 | 308 | 313 | 4,200 | 2 | 101% | 101% | 247% | ▲ | 100% | 101% | 101% | 99% | 104% |
| 20250218 | 311 | 312 | 309 | 312 | 1,900 | -1 | 100% | 100% | 45% | ▼ | 100% | 100% | 101% | 99% | 104% |
| 20250219 | 312 | 313 | 309 | 311 | 2,500 | -1 | 100% | 100% | 132% | ▼▼ | 101% | 101% | 102% | 98% | 103% |
| 20250220 | 309 | 312 | 309 | 311 | 6,300 | 0 | 100% | 101% | 252% | -- | 101% | 101% | 101% | 98% | 103% |
| 20250225 | 310 | 313 | 309 | 313 | 12,500 | 2 | 101% | 101% | 198% | ▲ | 100% | 100% | 101% | 99% | 103% |
| 20250226 | 313 | 313 | 310 | 313 | 5,900 | 0 | 100% | 100% | 47% | -- | 99% | 100% | 104% | 99% | 103% |
| 20250227 | 313 | 313 | 310 | 311 | 2,900 | -2 | 99% | 99% | 49% | ▼ | 99% | 101% | 105% | 99% | 103% |
| 20250228 | 311 | 313 | 309 | 309 | 3,800 | -2 | 99% | 99% | 131% | ▼▼ | 101% | 101% | 105% | 99% | 102% |
| 20250303 | 311 | 314 | 311 | 313 | 4,700 | 4 | 101% | 101% | 124% | ▲ | 100% | 101% | 105% | 100% | 103% |
| 20250304 | 312 | 315 | 311 | 311 | 6,800 | -2 | 99% | 100% | 145% | ▼ | 101% | 101% | 105% | 99% | 103% |
| 20250305 | 311 | 313 | 310 | 313 | 6,800 | 2 | 101% | 101% | 100% | ▲ | 100% | 100% | 104% | 100% | 103% |
| 20250306 | 313 | 314 | 311 | 313 | 3,900 | 0 | 100% | 100% | 57% | -- | 101% | 100% | 104% | 100% | 103% |
| 20250307 | 313 | 315 | 311 | 315 | 6,800 | 2 | 101% | 101% | 174% | ▲ | 100% | 97% | 103% | 100% | 103% |
| 20250310 | 316 | 316 | 313 | 315 | 3,200 | 0 | 100% | 100% | 47% | -- | 100% | 98% | 104% | 100% | 102% |
| 20250311 | 315 | 315 | 312 | 314 | 5,100 | -1 | 100% | 100% | 159% | ▼ | 99% | 98% | 103% | 100% | 102% |
| 20250312 | 316 | 316 | 311 | 313 | 10,000 | -1 | 100% | 99% | 196% | ▼▼ | 98% | 99% | 95% | 99% | 102% |
| 20250313 | 313 | 313 | 307 | 307 | 15,500 | -6 | 98% | 98% | 155% | ▼▼▼ | 100% | 101% | 97% | 97% | 100% |
| 20250314 | 307 | 309 | 302 | 307 | 12,800 | 0 | 100% | 100% | 83% | -- | 100% | 100% | 95% | 97% | 100% |
| 20250317 | 311 | 311 | 307 | 310 | 9,500 | 3 | 101% | 100% | 74% | ▲ | 100% | 102% | 98% | 98% | 101% |
| 20250318 | 308 | 310 | 307 | 308 | 5,900 | -2 | 99% | 100% | 62% | ▼ | 100% | 102% | 97% | 98% | 100% |
| 20250319 | 310 | 310 | 308 | 310 | 5,700 | 2 | 101% | 100% | 97% | ▲ | 100% | 105% | 97% | 98% | 101% |
| 20250321 | 311 | 311 | 308 | 310 | 6,800 | 0 | 100% | 100% | 119% | -- | 100% | 105% | 97% | 98% | 101% |
| 20250324 | 311 | 312 | 310 | 312 | 9,100 | 2 | 101% | 100% | 134% | ▲ | 101% | 96% | 97% | 99% | 102% |
| 20250325 | 312 | 314 | 311 | 314 | 12,000 | 2 | 101% | 101% | 132% | ▲▲ | 100% | 95% | 96% | 100% | 102% |
| 20250326 | 314 | 315 | 312 | 315 | 15,000 | 1 | 100% | 100% | 125% | ▲▲▲ | 103% | 94% | 96% | 100% | 103% |
| 20250327 | 316 | 327 | 316 | 327 | 28,200 | 12 | 104% | 103% | 188% | ▲▲▲▲ | 103% | 103% | 104% | 100% | 107% |
| 20250328 | 289 | 300 | 286 | 298 | 45,000 | -29 | 91% | 103% | 160% | ▼ | 100% | 98% | 101% | 91% | 100% |
| 20250331 | 298 | 303 | 298 | 298 | 9,600 | 0 | 100% | 100% | 21% | -- | 99% | 96% | 101% | 91% | 100% |
| 20250401 | 299 | 301 | 297 | 297 | 12,100 | -1 | 100% | 99% | 126% | ▼ | 100% | 94% | 87% | 91% | 100% |
| 20250402 | 297 | 299 | 295 | 297 | 5,700 | 0 | 100% | 100% | 47% | -- | 99% | 94% | 86% | 91% | 100% |
| 20250403 | 296 | 297 | 292 | 293 | 11,700 | -4 | 99% | 99% | 205% | ▼ | 98% | 95% | 0% | 90% | 100% |
| 20250404 | 293 | 296 | 285 | 287 | 21,400 | -6 | 98% | 98% | 183% | ▼▼ | 101% | 98% | 0% | 88% | 100% |
| 20250408 | 275 | 280 | 266 | 279 | 21,800 | -8 | 97% | 101% | 102% | ▼▼▼ | 100% | 106% | 0% | 85% | 100% |
| 20250409 | 272 | 279 | 270 | 272 | 6,900 | -7 | 97% | 100% | 32% | ▼▼▼▼ | 102% | 111% | 0% | 83% | 100% |
| 20250410 | 272 | 283 | 272 | 278 | 9,600 | 6 | 102% | 102% | 139% | ▲ | 98% | 111% | 0% | 85% | 102% |
| 20250411 | 273 | 318 | 262 | 268 | 299,500 | -10 | 96% | 98% | 3120% | ▼ | 99% | 95% | 0% | 82% | 100% |
| 20250414 | 272 | 277 | 269 | 269 | 21,600 | 1 | 100% | 99% | 7% | ▲ | 107% | 94% | 0% | 82% | 100% |
| 20250415 | 270 | 330 | 264 | 289 | 794,500 | 20 | 107% | 107% | 3678% | ▲▲ | 102% | 0% | 0% | 88% | 108% |
| 20250416 | 296 | 361 | 278 | 302 | 4,253,100 | 13 | 104% | 102% | 535% | ▲▲▲ | 84% | 0% | 0% | 92% | 113% |
| 20250417 | 310 | 336 | 252 | 259 | 958,600 | -43 | 86% | 84% | 23% | ▼ | 95% | 0% | 0% | 79% | 100% |
| 20250418 | 266 | 267 | 254 | 254 | 193,300 | -5 | 98% | 95% | 20% | ▼▼ | % | % | % | 78% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,000 | 32,900 | 2,000 | 9,000 | 0 | 23,900 |
| 2025-04-04 | 2,000 | 32,300 | 2,000 | 10,000 | 0 | 22,300 |
| 2025-03-28 | 2,000 | 34,100 | 2,000 | 16,200 | 0 | 17,900 |
| 2025-03-21 | 2,000 | 34,900 | 2,000 | 14,600 | 0 | 20,300 |
| 2025-03-14 | 2,000 | 42,500 | 2,000 | 14,900 | 0 | 27,600 |
| 2025-03-07 | 2,000 | 53,100 | 2,000 | 15,000 | 0 | 38,100 |
| 2025-02-28 | 2,000 | 56,100 | 2,000 | 15,500 | 0 | 40,600 |
| 2025-02-21 | 2,000 | 57,100 | 2,000 | 16,800 | 0 | 40,300 |
| 2025-02-14 | 2,000 | 61,500 | 2,000 | 20,700 | 0 | 40,800 |
| 2025-02-07 | 2,000 | 62,200 | 2,000 | 20,600 | 0 | 41,600 |
| 2025-01-31 | 2,000 | 64,400 | 2,000 | 20,500 | 0 | 43,900 |
| 2025-01-24 | 2,000 | 63,900 | 2,000 | 19,600 | 0 | 44,300 |
| 2025-01-17 | 2,000 | 69,900 | 2,000 | 20,600 | 0 | 49,300 |
| 2025-01-10 | 2,400 | 71,900 | 2,400 | 23,800 | 0 | 48,100 |
| 2024-12-27 | 2,400 | 74,800 | 2,400 | 23,800 | 0 | 51,000 |
| 2024-12-20 | 2,400 | 59,600 | 2,400 | 22,000 | 0 | 37,600 |
| 2024-12-13 | 2,400 | 49,600 | 2,400 | 20,900 | 0 | 28,700 |
| 2024-12-06 | 2,400 | 46,000 | 2,400 | 21,400 | 0 | 24,600 |
| 2024-11-29 | 2,400 | 41,200 | 2,400 | 19,400 | 0 | 21,800 |
| 2024-11-22 | 2,400 | 38,800 | 2,400 | 18,900 | 0 | 19,900 |
| 2024-11-15 | 2,400 | 35,500 | 2,400 | 18,300 | 0 | 17,200 |
| 2024-11-08 | 2,400 | 31,700 | 2,400 | 15,100 | 0 | 16,600 |
| 2024-11-01 | 2,400 | 35,500 | 2,400 | 15,800 | 0 | 19,700 |
| 2024-10-25 | 2,400 | 28,800 | 2,400 | 13,900 | 0 | 14,900 |
| 2024-10-18 | 2,400 | 28,300 | 2,400 | 13,500 | 0 | 14,800 |
| 2024-10-11 | 2,400 | 29,000 | 2,400 | 14,200 | 0 | 14,800 |
| 2024-10-04 | 2,400 | 30,400 | 2,400 | 14,200 | 0 | 16,200 |
| 2024-09-27 | 2,400 | 24,700 | 2,400 | 8,100 | 0 | 16,600 |
| 2024-09-20 | 2,400 | 21,600 | 2,400 | 6,900 | 0 | 14,700 |
| 2024-09-13 | 2,400 | 19,700 | 2,400 | 5,900 | 0 | 13,800 |
| 2024-09-06 | 2,400 | 20,000 | 2,400 | 5,900 | 0 | 14,100 |
| 2024-08-30 | 2,400 | 20,000 | 2,400 | 5,900 | 0 | 14,100 |
| 2024-08-23 | 2,400 | 19,300 | 2,400 | 6,000 | 0 | 13,300 |
| 2024-08-16 | 2,400 | 18,900 | 2,400 | 5,200 | 0 | 13,700 |
| 2024-08-09 | 2,400 | 23,600 | 2,400 | 4,900 | 0 | 18,700 |
| 2024-08-02 | 2,400 | 34,500 | 2,400 | 9,000 | 0 | 25,500 |
| 2024-07-26 | 2,400 | 21,100 | 2,400 | 7,100 | 0 | 14,000 |
| 2024-07-19 | 2,400 | 19,600 | 2,400 | 7,000 | 0 | 12,600 |
| 2024-07-12 | 2,400 | 19,700 | 2,400 | 7,000 | 0 | 12,700 |
| 2024-07-05 | 2,400 | 19,400 | 2,400 | 7,000 | 0 | 12,400 |
| 2024-06-28 | 2,400 | 19,700 | 2,400 | 7,500 | 0 | 12,200 |
| 2024-06-21 | 2,400 | 19,600 | 2,400 | 7,600 | 0 | 12,000 |
| 2024-06-14 | 2,400 | 19,500 | 2,400 | 7,600 | 0 | 11,900 |
| 2024-06-07 | 2,400 | 20,900 | 2,400 | 7,600 | 0 | 13,300 |
| 2024-05-31 | 2,400 | 23,200 | 2,400 | 7,800 | 0 | 15,400 |
| 2024-05-24 | 2,400 | 24,300 | 2,400 | 8,400 | 0 | 15,900 |
| 2024-05-17 | 2,400 | 21,500 | 2,400 | 8,200 | 0 | 13,300 |
| 2024-05-10 | 2,400 | 22,600 | 2,400 | 9,300 | 0 | 13,300 |
| 2024-05-02 | 2,400 | 23,400 | 2,400 | 9,300 | 0 | 14,100 |
| 2024-04-26 | 2,400 | 20,400 | 2,400 | 6,100 | 0 | 14,300 |
| 2024-04-19 | 2,400 | 15,400 | 2,400 | 5,700 | 0 | 9,700 |
| 2024-04-12 | 2,400 | 15,600 | 2,400 | 5,700 | 0 | 9,900 |
| 2024-04-05 | 2,400 | 15,500 | 2,400 | 5,700 | 0 | 9,800 |
| 2024-03-29 | 2,400 | 17,500 | 2,400 | 6,500 | 0 | 11,000 |
| 2024-03-22 | 2,400 | 16,000 | 2,400 | 4,800 | 0 | 11,200 |
| 2024-03-15 | 2,400 | 17,700 | 2,400 | 4,400 | 0 | 13,300 |
| 2024-03-08 | 2,400 | 21,800 | 2,400 | 6,300 | 0 | 15,500 |
| 2024-03-01 | 2,400 | 25,300 | 2,400 | 5,000 | 0 | 20,300 |
| 2024-02-22 | 2,400 | 32,400 | 2,400 | 6,800 | 0 | 25,600 |
| 2024-02-16 | 2,400 | 27,900 | 2,400 | 5,900 | 0 | 22,000 |
| 2024-02-09 | 2,400 | 21,900 | 2,400 | 4,500 | 0 | 17,400 |
| 2024-02-02 | 2,400 | 23,300 | 2,400 | 4,800 | 0 | 18,500 |
| 2024-01-26 | 2,400 | 30,000 | 2,400 | 5,200 | 0 | 24,800 |
| 2024-01-19 | 2,400 | 27,200 | 2,400 | 5,200 | 0 | 22,000 |
| 2024-01-12 | 2,400 | 27,100 | 2,400 | 5,200 | 0 | 21,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-25 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -26,519 | 384 | 384 | 383 | 383 | 3,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 18:00 | 田谷 | 第三者割当により発行された第１回新株予約権行使価額修正条項付の大量行使に関するお知らせ |
| 20250415 | 18:30 | 田谷 | 第三者割当により発行された第１回新株予約権行使価額修正条項付の大量行使に関するお知らせ |
| 20250401 | 16:00 | 田谷 | 第三者割当により発行された第１回新株予約権行使価額修正条項付の月間行使状況に関するお知らせ |
| 20250303 | 16:00 | 田谷 | 第三者割当により発行された第１回新株予約権行使価額修正条項付の月間行使状況に関するお知らせ |
| 20250205 | 10:00 | 田谷 | 第三者割当により発行された第１回新株予約権（行使価額修正条項付）の月間行使状況に関するお知らせ |
| 20250131 | 09:45 | 田谷 | 2025年３月期第３四半期決算短信〔日本基準〕（非連結） |
| 20250127 | 16:00 | 田谷 | 第三者割当による第１回新株予約権行使価額修正条項付の発行価額の払込完了に関するお知らせ |
| 20250117 | 16:30 | 田谷 | 第７回無担保社債私募債の払込完了に関するお知らせ |
| 20250110 | 16:00 | 田谷 | 第三者割当による第１回新株予約権（行使価額修正条項付）の発行に関するお知らせ |
| 20250110 | 16:00 | 田谷 | 資金調達に関する補足説明資料 |
| 20241031 | 10:40 | 田谷 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240731 | 09:45 | 田谷 | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240607 | 11:00 | 田谷 | 役員人事に関するお知らせ |
| 20240430 | 10:40 | 田谷 | 役員の異動に関するお知らせ |
| 20240430 | 10:40 | 田谷 | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240430 | 10:40 | 田谷 | 特別損失の発生、通期業績予想と実績値の差異および配当（無配）に関するお知らせ |
| 20240430 | 10:40 | 田谷 | 中期経営計画の見直しに関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4679 | 1 | 株式会社田谷 - 美容院、美容室、ヘアサロン | 2025-04-20 00:24:56 |
| 4679 | 2 | 株主総会 | 株式関連情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:07 |
| 4679 | 2 | 株主ご優待 | 株式関連情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:06 |
| 4679 | 2 | 株主メモ | 株式関連情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:05 |
| 4679 | 2 | 月次報告 | IR資料室 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:04 |
| 4679 | 2 | 年次報告書 | IR資料室 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:03 |
| 4679 | 2 | 有価証券報告書等 | IR資料室 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:02 |
| 4679 | 2 | 事業等のリスク | 経営情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:53:00 |
| 4679 | 2 | コーポレートガバナンス | 経営情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:52:59 |
| 4679 | 2 | 経営理念 | 経営情報 | IR情報 | 株式会社田谷 | 2024-06-14 11:52:58 |