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 | 1,008 | 1,017 | 1,003 | 1,005 | 84,700 | -3 | 100% | 100% | 57% | ▼ | 101% | 102% | 101% | 95% | 101% |
20250121 | 1,017 | 1,025 | 1,009 | 1,025 | 149,500 | 20 | 102% | 101% | 177% | ▲ | 100% | 102% | 100% | 97% | 103% |
20250122 | 1,026 | 1,031 | 1,016 | 1,026 | 90,000 | 1 | 100% | 100% | 60% | ▲▲ | 100% | 103% | 101% | 97% | 104% |
20250123 | 1,017 | 1,028 | 1,015 | 1,016 | 119,100 | -10 | 99% | 100% | 132% | ▼ | 99% | 101% | 100% | 96% | 103% |
20250124 | 1,030 | 1,030 | 1,016 | 1,017 | 105,600 | 1 | 100% | 99% | 89% | ▲ | 101% | 101% | 100% | 96% | 103% |
20250127 | 1,025 | 1,045 | 1,025 | 1,034 | 133,600 | 17 | 102% | 101% | 127% | ▲▲ | 102% | 101% | 100% | 98% | 104% |
20250128 | 1,028 | 1,045 | 1,026 | 1,044 | 154,600 | 10 | 101% | 102% | 116% | ▲▲▲ | 100% | 96% | 99% | 99% | 105% |
20250129 | 1,044 | 1,048 | 1,035 | 1,039 | 141,200 | -5 | 100% | 100% | 91% | ▼ | 100% | 97% | 88% | 99% | 105% |
20250130 | 1,036 | 1,042 | 1,031 | 1,039 | 172,200 | 0 | 100% | 100% | 122% | -- | 99% | 97% | 87% | 99% | 105% |
20250131 | 1,042 | 1,042 | 1,028 | 1,034 | 123,600 | -5 | 100% | 99% | 72% | ▼ | 98% | 100% | 89% | 98% | 104% |
20250203 | 1,022 | 1,027 | 1,000 | 1,000 | 243,400 | -34 | 97% | 98% | 197% | ▼▼ | 99% | 101% | 88% | 96% | 101% |
20250204 | 1,009 | 1,011 | 996 | 998 | 146,400 | -2 | 100% | 99% | 60% | ▼▼▼ | 100% | 100% | 88% | 96% | 101% |
20250205 | 1,008 | 1,014 | 1,000 | 1,003 | 135,700 | 5 | 101% | 100% | 93% | ▲ | 100% | 102% | 88% | 96% | 101% |
20250206 | 1,009 | 1,013 | 1,004 | 1,010 | 139,800 | 7 | 101% | 100% | 103% | ▲▲ | 102% | 103% | 88% | 97% | 102% |
20250207 | 1,001 | 1,017 | 996 | 1,017 | 248,600 | 7 | 101% | 102% | 178% | ▲▲▲ | 99% | 90% | 85% | 97% | 103% |
20250210 | 1,018 | 1,018 | 1,003 | 1,005 | 135,200 | -12 | 99% | 99% | 54% | ▼ | 99% | 90% | 85% | 96% | 101% |
20250212 | 1,005 | 1,008 | 995 | 999 | 330,000 | -6 | 99% | 99% | 244% | ▼▼ | 102% | 90% | 85% | 96% | 101% |
20250213 | 1,007 | 1,058 | 995 | 1,029 | 513,100 | 30 | 103% | 102% | 155% | ▲ | 95% | 93% | 89% | 99% | 103% |
20250214 | 960 | 961 | 911 | 915 | 1,678,600 | -114 | 89% | 95% | 327% | ▼ | 100% | 98% | 94% | 88% | 100% |
20250217 | 911 | 913 | 902 | 907 | 629,900 | -8 | 99% | 100% | 38% | ▼▼ | 100% | 98% | 94% | 87% | 100% |
20250218 | 906 | 915 | 897 | 905 | 719,300 | -2 | 100% | 100% | 114% | ▼▼▼ | 99% | 98% | 95% | 87% | 100% |
20250219 | 904 | 904 | 892 | 892 | 982,900 | -13 | 99% | 99% | 137% | ▼▼▼▼ | 100% | 97% | 96% | 85% | 100% |
20250220 | 892 | 907 | 886 | 890 | 863,800 | -2 | 100% | 100% | 88% | ▼▼▼▼▼ | 100% | 96% | 97% | 85% | 100% |
20250225 | 880 | 884 | 861 | 884 | 811,800 | -6 | 99% | 100% | 94% | ▼▼▼▼▼▼ | 99% | 95% | 96% | 85% | 100% |
20250226 | 888 | 895 | 879 | 882 | 241,300 | -2 | 100% | 99% | 30% | ▼▼▼▼▼▼▼ | 98% | 95% | 98% | 84% | 100% |
20250227 | 885 | 894 | 861 | 867 | 565,100 | -15 | 98% | 98% | 234% | ▼▼▼▼▼▼▼▼ | 98% | 98% | 101% | 83% | 100% |
20250228 | 862 | 871 | 841 | 844 | 713,500 | -23 | 97% | 98% | 126% | ▼▼▼▼▼▼▼▼▼ | 98% | 98% | 101% | 81% | 100% |
20250303 | 856 | 857 | 838 | 840 | 490,400 | -4 | 100% | 98% | 69% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 100% | 104% | 81% | 100% |
20250304 | 837 | 840 | 830 | 838 | 450,500 | -2 | 100% | 100% | 92% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 101% | 103% | 81% | 100% |
20250305 | 845 | 856 | 839 | 842 | 377,000 | 4 | 100% | 100% | 84% | ▲ | 99% | 100% | 102% | 82% | 100% |
20250306 | 850 | 855 | 837 | 840 | 318,500 | -2 | 100% | 99% | 84% | ▼ | 100% | 101% | 104% | 82% | 100% |
20250307 | 834 | 838 | 826 | 830 | 267,800 | -10 | 99% | 100% | 84% | ▼▼ | 100% | 101% | 104% | 81% | 100% |
20250310 | 836 | 840 | 831 | 837 | 179,000 | 7 | 101% | 100% | 67% | ▲ | 102% | 102% | 103% | 81% | 101% |
20250311 | 838 | 858 | 837 | 854 | 350,900 | 17 | 102% | 102% | 196% | ▲▲ | 100% | 102% | 103% | 83% | 103% |
20250312 | 839 | 845 | 830 | 841 | 456,300 | -13 | 98% | 100% | 130% | ▼ | 99% | 101% | 99% | 82% | 101% |
20250313 | 850 | 853 | 836 | 842 | 222,900 | 1 | 100% | 99% | 49% | ▲ | 100% | 102% | 100% | 82% | 101% |
20250314 | 837 | 844 | 837 | 841 | 254,600 | -1 | 100% | 100% | 114% | ▼ | 102% | 102% | 99% | 82% | 101% |
20250317 | 841 | 855 | 839 | 854 | 193,700 | 13 | 102% | 102% | 76% | ▲ | 100% | 99% | 96% | 93% | 103% |
20250318 | 857 | 864 | 852 | 856 | 204,800 | 2 | 100% | 100% | 106% | ▲▲ | 100% | 100% | 93% | 94% | 103% |
20250319 | 855 | 862 | 853 | 853 | 133,300 | -3 | 100% | 100% | 65% | ▼ | 100% | 102% | 96% | 94% | 103% |
20250321 | 853 | 858 | 851 | 856 | 125,700 | 3 | 100% | 100% | 94% | ▲ | 99% | 101% | 95% | 96% | 103% |
20250324 | 857 | 861 | 846 | 846 | 158,500 | -10 | 99% | 99% | 126% | ▼ | 100% | 99% | 96% | 95% | 102% |
20250325 | 851 | 853 | 843 | 847 | 180,900 | 1 | 100% | 100% | 114% | ▲ | 100% | 98% | 96% | 96% | 102% |
20250326 | 850 | 854 | 846 | 852 | 190,300 | 5 | 101% | 100% | 105% | ▲▲ | 102% | 98% | 96% | 97% | 103% |
20250327 | 849 | 867 | 845 | 867 | 315,500 | 15 | 102% | 102% | 166% | ▲▲▲ | 99% | 97% | 96% | 100% | 104% |
20250328 | 852 | 856 | 844 | 845 | 236,700 | -22 | 97% | 99% | 75% | ▼ | 99% | 95% | 98% | 97% | 102% |
20250331 | 838 | 838 | 826 | 828 | 342,400 | -17 | 98% | 99% | 145% | ▼▼ | 101% | 94% | 99% | 96% | 100% |
20250401 | 829 | 843 | 829 | 835 | 221,700 | 7 | 101% | 101% | 65% | ▲ | 99% | 89% | 98% | 96% | 101% |
20250402 | 838 | 839 | 825 | 826 | 223,800 | -9 | 99% | 99% | 101% | ▼ | 100% | 97% | 103% | 95% | 100% |
20250403 | 798 | 801 | 785 | 796 | 481,300 | -30 | 96% | 100% | 215% | ▼▼ | 99% | 98% | 0% | 92% | 100% |
20250404 | 785 | 794 | 767 | 778 | 456,400 | -18 | 98% | 99% | 95% | ▼▼▼ | 101% | 105% | 0% | 90% | 100% |
20250408 | 742 | 753 | 737 | 746 | 343,400 | -32 | 96% | 101% | 75% | ▼▼▼▼ | 99% | 106% | 0% | 86% | 100% |
20250409 | 735 | 739 | 716 | 724 | 354,800 | -22 | 97% | 99% | 103% | ▼▼▼▼▼ | 100% | 101% | 0% | 84% | 100% |
20250410 | 770 | 774 | 761 | 771 | 285,700 | 47 | 106% | 100% | 81% | ▲ | 102% | 106% | 0% | 89% | 106% |
20250411 | 748 | 765 | 734 | 763 | 219,500 | -8 | 99% | 102% | 77% | ▼ | 101% | 105% | 0% | 88% | 105% |
20250414 | 776 | 782 | 773 | 781 | 121,300 | 18 | 102% | 101% | 55% | ▲ | 99% | 104% | 0% | 90% | 108% |
20250415 | 788 | 788 | 780 | 781 | 115,600 | 0 | 100% | 99% | 95% | -- | 100% | 0% | 0% | 90% | 108% |
20250416 | 782 | 786 | 775 | 779 | 116,200 | -2 | 100% | 100% | 101% | ▼ | 101% | 0% | 0% | 90% | 108% |
20250417 | 782 | 791 | 779 | 791 | 179,800 | 12 | 102% | 101% | 155% | ▲ | 103% | 0% | 0% | 91% | 109% |
20250418 | 792 | 818 | 789 | 818 | 201,800 | 27 | 103% | 103% | 112% | ▲▲ | % | % | % | 94% | 113% |
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 | 30,200 | 956,800 | 2,100 | 427,500 | 28,100 | 529,300 |
2025-04-04 | 28,600 | 1,072,100 | 2,200 | 460,400 | 26,400 | 611,700 |
2025-03-28 | 18,200 | 1,064,200 | 2,200 | 457,100 | 16,000 | 607,100 |
2025-03-21 | 24,200 | 1,059,400 | 2,200 | 463,300 | 22,000 | 596,100 |
2025-03-14 | 32,900 | 1,130,900 | 2,200 | 493,500 | 30,700 | 637,400 |
2025-03-07 | 36,900 | 1,119,600 | 3,000 | 486,400 | 33,900 | 633,200 |
2025-02-28 | 31,500 | 1,008,500 | 2,200 | 436,500 | 29,300 | 572,000 |
2025-02-21 | 23,800 | 876,400 | 2,400 | 383,800 | 21,400 | 492,600 |
2025-02-14 | 25,400 | 759,600 | 3,900 | 354,200 | 21,500 | 405,400 |
2025-02-07 | 10,900 | 424,500 | 3,200 | 231,500 | 7,700 | 193,000 |
2025-01-31 | 14,000 | 379,800 | 3,600 | 221,800 | 10,400 | 158,000 |
2025-01-24 | 11,400 | 397,400 | 3,500 | 227,200 | 7,900 | 170,200 |
2025-01-17 | 11,500 | 408,200 | 3,100 | 231,300 | 8,400 | 176,900 |
2025-01-10 | 13,700 | 411,600 | 3,100 | 233,700 | 10,600 | 177,900 |
2024-12-27 | 12,600 | 395,600 | 2,900 | 229,000 | 9,700 | 166,600 |
2024-12-20 | 13,000 | 406,900 | 2,900 | 234,700 | 10,100 | 172,200 |
2024-12-13 | 12,700 | 387,100 | 3,000 | 225,400 | 9,700 | 161,700 |
2024-12-06 | 18,200 | 393,900 | 3,000 | 226,500 | 15,200 | 167,400 |
2024-11-29 | 20,800 | 380,200 | 3,700 | 223,600 | 17,100 | 156,600 |
2024-11-22 | 35,600 | 367,400 | 4,000 | 217,400 | 31,600 | 150,000 |
2024-11-15 | 27,700 | 364,100 | 3,300 | 213,000 | 24,400 | 151,100 |
2024-11-08 | 15,700 | 399,500 | 3,100 | 248,900 | 12,600 | 150,600 |
2024-11-01 | 11,400 | 416,300 | 2,800 | 259,300 | 8,600 | 157,000 |
2024-10-25 | 10,200 | 423,100 | 2,800 | 257,600 | 7,400 | 165,500 |
2024-10-18 | 13,500 | 406,900 | 2,800 | 266,700 | 10,700 | 140,200 |
2024-10-11 | 14,000 | 419,500 | 2,900 | 270,200 | 11,100 | 149,300 |
2024-10-04 | 18,900 | 437,100 | 2,900 | 283,600 | 16,000 | 153,500 |
2024-09-27 | 17,000 | 468,800 | 3,800 | 283,500 | 13,200 | 185,300 |
2024-09-20 | 15,300 | 494,600 | 3,700 | 289,600 | 11,600 | 205,000 |
2024-09-13 | 13,900 | 493,400 | 3,700 | 292,700 | 10,200 | 200,700 |
2024-09-06 | 12,600 | 509,700 | 3,700 | 299,800 | 8,900 | 209,900 |
2024-08-30 | 14,800 | 488,000 | 3,000 | 287,500 | 11,800 | 200,500 |
2024-08-23 | 15,000 | 456,100 | 2,900 | 264,200 | 12,100 | 191,900 |
2024-08-16 | 15,200 | 461,200 | 2,900 | 279,800 | 12,300 | 181,400 |
2024-08-09 | 18,000 | 513,500 | 3,000 | 287,400 | 15,000 | 226,100 |
2024-08-02 | 15,200 | 478,100 | 4,300 | 281,500 | 10,900 | 196,600 |
2024-07-26 | 21,000 | 479,300 | 4,300 | 271,800 | 16,700 | 207,500 |
2024-07-19 | 37,200 | 505,900 | 4,600 | 281,500 | 32,600 | 224,400 |
2024-07-12 | 25,000 | 493,400 | 4,200 | 272,500 | 20,800 | 220,900 |
2024-07-05 | 27,300 | 538,900 | 4,300 | 283,700 | 23,000 | 255,200 |
2024-06-28 | 25,700 | 556,300 | 4,200 | 288,400 | 21,500 | 267,900 |
2024-06-21 | 19,600 | 591,200 | 4,200 | 301,800 | 15,400 | 289,400 |
2024-06-14 | 18,800 | 630,800 | 5,400 | 317,600 | 13,400 | 313,200 |
2024-06-07 | 19,100 | 624,600 | 5,300 | 303,500 | 13,800 | 321,100 |
2024-05-31 | 23,000 | 622,300 | 4,700 | 310,800 | 18,300 | 311,500 |
2024-05-24 | 24,300 | 623,500 | 5,200 | 309,900 | 19,100 | 313,600 |
2024-05-17 | 31,100 | 636,900 | 5,300 | 295,600 | 25,800 | 341,300 |
2024-05-10 | 34,000 | 714,300 | 6,000 | 309,200 | 28,000 | 405,100 |
2024-05-02 | 24,100 | 744,900 | 4,700 | 318,300 | 19,400 | 426,600 |
2024-04-26 | 23,200 | 766,200 | 4,800 | 319,500 | 18,400 | 446,700 |
2024-04-19 | 31,700 | 879,500 | 4,700 | 340,000 | 27,000 | 539,500 |
2024-04-12 | 35,100 | 902,900 | 4,800 | 336,400 | 30,300 | 566,500 |
2024-04-05 | 33,500 | 946,900 | 4,800 | 352,000 | 28,700 | 594,900 |
2024-03-29 | 19,200 | 918,800 | 4,600 | 324,300 | 14,600 | 594,500 |
2024-03-22 | 25,900 | 813,000 | 3,700 | 298,500 | 22,200 | 514,500 |
2024-03-15 | 52,300 | 892,100 | 33,900 | 298,700 | 18,400 | 593,400 |
2024-03-08 | 50,000 | 850,200 | 33,500 | 305,400 | 16,500 | 544,800 |
2024-03-01 | 53,100 | 837,800 | 35,500 | 306,800 | 17,600 | 531,000 |
2024-02-22 | 59,200 | 757,300 | 40,200 | 285,100 | 19,000 | 472,200 |
2024-02-16 | 70,100 | 722,800 | 39,500 | 284,600 | 30,600 | 438,200 |
2024-02-09 | 63,000 | 642,300 | 31,100 | 285,500 | 31,900 | 356,800 |
2024-02-02 | 50,300 | 662,200 | 17,800 | 285,000 | 32,500 | 377,200 |
2024-01-26 | 53,700 | 691,500 | 17,500 | 290,900 | 36,200 | 400,600 |
2024-01-19 | 61,900 | 716,000 | 27,500 | 291,700 | 34,400 | 424,300 |
2024-01-12 | 56,000 | 705,200 | 27,500 | 291,200 | 28,500 | 414,000 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-10 | GOLDMAN SACHS INTERNATIONAL | 589,614 | 0.48% | ▼ | -81,600 | 836 | 840 | 831 | 837 | 179,000 |
2025-03-05 | GOLDMAN SACHS INTERNATIONAL | 671,214 | 0.55% | ▼ | -120,100 | 845 | 856 | 839 | 842 | 377,000 |
2025-02-28 | GOLDMAN SACHS INTERNATIONAL | 791,314 | 0.65% | ▼ | -61,800 | 862 | 871 | 841 | 844 | 713,500 |
2025-02-25 | GOLDMAN SACHS INTERNATIONAL | 853,114 | 0.70% | ▲ | 93,900 | 880 | 884 | 861 | 884 | 811,800 |
2025-02-19 | GOLDMAN SACHS INTERNATIONAL | 759,214 | 0.63% | ▲ | 118,200 | 904 | 904 | 892 | 892 | 982,900 |
2025-02-18 | GOLDMAN SACHS INTERNATIONAL | 641,014 | 0.53% | ▲ | 906 | 915 | 897 | 905 | 719,300 | |
2024-11-11 | GOLDMAN SACHS INTERNATIONAL | 546,371 | 0.45% | ▼ | -73,700 | 1,005 | 1,092 | 1,001 | 1,092 | 447,500 |
2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 620,071 | 0.51% | ▲ | 22,700 | 1,028 | 1,034 | 993 | 993 | 412,000 |
2024-11-01 | GOLDMAN SACHS INTERNATIONAL | 597,371 | 0.49% | ▼ | -19,858 | 1,009 | 1,014 | 995 | 999 | 222,600 |
2024-10-31 | GOLDMAN SACHS INTERNATIONAL | 617,229 | 0.51% | ▲ | 17,900 | 1,007 | 1,026 | 1,002 | 1,020 | 238,600 |
2024-10-30 | GOLDMAN SACHS INTERNATIONAL | 599,329 | 0.49% | ▼ | -7,399 | 1,005 | 1,033 | 998 | 1,020 | 1,019,200 |
2024-10-22 | GOLDMAN SACHS INTERNATIONAL | 606,728 | 0.50% | ▲ | 5,600 | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 |
2024-10-03 | GOLDMAN SACHS INTERNATIONAL | 601,128 | 0.49% | ▼ | -9,700 | 1,058 | 1,068 | 1,050 | 1,050 | 117,200 |
2024-09-20 | GOLDMAN SACHS INTERNATIONAL | 610,828 | 0.50% | ▲ | 56,433 | 1,027 | 1,033 | 1,014 | 1,023 | 302,100 |
2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 554,395 | 0.46% | ▼ | -91,200 | 1,008 | 1,036 | 1,004 | 1,025 | 224,400 |
2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 645,595 | 0.53% | ▲ | 1,016 | 1,034 | 998 | 1,000 | 316,500 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250327 | 15:30 | タカラバイオ | 完全子会社の吸収合併(簡易合併)に関するお知らせ |
20250127 | 15:30 | タカラバイオ | ViSpot株式会社の株式取得(子会社化)に向けた株式譲渡契約締結に関するお知らせ |
20250115 | 15:30 | タカラバイオ | Curio Bioscience, Inc. の株式の取得(子会社化)に係る買収合意契約締結に関するお知らせ |
20241108 | 15:00 | タカラバイオ | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
20241108 | 15:00 | タカラバイオ | 業績予想と実績値との差異に関するお知らせ |
20240808 | 15:00 | タカラバイオ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
20240627 | 15:00 | タカラバイオ | 支配株主等に関する事項について |
20240214 | 15:00 | タカラバイオ | 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 |
---|---|---|---|
4974 | 1 | トップ | タカラバイオ株式会社 | 2025-04-20 00:27:49 |
4974 | 2 | 2025年03月27日法定事前開示書類(合併)(ViSpot株式会社)(915KB) | 2025-03-27 21:30:29 |
4974 | 2 | 2025年02月13日2025年3月期 第3四半期決算短信〔日本基準〕(連結)(867KB) | 2025-02-14 02:29:48 |
4974 | 2 | 2024年12月16日コーポレート・ガバナンスに関する報告書 2024/12/16(293KB) | 2024-12-16 21:30:38 |
4974 | 2 | 2024年11月13日2025年3月期第2四半期決算説明会 質疑応答内容を掲載しました(199KB) | 2024-11-13 18:30:42 |
4974 | 2 | 2024年11月12日2025年3月期第2四半期決算説明会 プレゼン資料を掲載しました(3,167KB) | 2024-11-12 18:30:41 |
4974 | 2 | 2025年3月期第2四半期決算説明会の動画を掲載しました | IRニュース | 投資家情報 | タカラバイオ株式会社 | 2024-11-12 18:29:36 |
4974 | 2 | 2024年11月11日半期報告書-第23期(2024/04/01-2025/03/31)(89KB) | 2024-11-11 18:30:50 |
4974 | 2 | 2024年11月08日2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)(833KB) | 2024-11-08 17:30:40 |
4974 | 2 | 2024年08月08日2025年3月期 第1四半期決算短信〔日本基準〕(連結)(284KB) | 2024-08-20 21:35:42 |