| 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 | 1,161 | 1,162 | 1,137 | 1,139 | 206,100 | -25 | 98% | 98% | 88% | ▼ | 100% | 101% | 96% | 97% | 105% |
| 20240726 | 1,140 | 1,156 | 1,137 | 1,140 | 121,300 | 1 | 100% | 100% | 59% | ▲ | 99% | 97% | 96% | 97% | 105% |
| 20240729 | 1,148 | 1,158 | 1,142 | 1,142 | 98,900 | 2 | 100% | 99% | 82% | ▲▲ | 99% | 93% | 96% | 97% | 105% |
| 20240730 | 1,147 | 1,150 | 1,133 | 1,138 | 100,600 | -4 | 100% | 99% | 102% | ▼ | 101% | 90% | 97% | 97% | 104% |
| 20240731 | 1,135 | 1,152 | 1,126 | 1,152 | 125,500 | 14 | 101% | 101% | 125% | ▲ | 97% | 92% | 96% | 98% | 104% |
| 20240801 | 1,147 | 1,147 | 1,096 | 1,115 | 215,000 | -37 | 97% | 97% | 171% | ▼ | 97% | 95% | 100% | 95% | 100% |
| 20240802 | 1,100 | 1,110 | 1,072 | 1,072 | 228,500 | -43 | 96% | 97% | 106% | ▼▼ | 94% | 103% | 109% | 91% | 100% |
| 20240805 | 1,012 | 1,024 | 939 | 947 | 380,800 | -125 | 88% | 94% | 167% | ▼▼▼ | 106% | 99% | 114% | 81% | 100% |
| 20240806 | 962 | 1,045 | 962 | 1,018 | 515,000 | 71 | 107% | 106% | 135% | ▲ | 104% | 100% | 109% | 87% | 107% |
| 20240807 | 1,008 | 1,064 | 1,003 | 1,050 | 233,200 | 32 | 103% | 104% | 45% | ▲▲ | 102% | 99% | 108% | 89% | 111% |
| 20240808 | 1,020 | 1,065 | 1,017 | 1,045 | 204,400 | -5 | 100% | 102% | 88% | ▼ | 96% | 105% | 109% | 89% | 110% |
| 20240809 | 992 | 1,001 | 930 | 951 | 1,176,700 | -94 | 91% | 96% | 576% | ▼▼ | 99% | 109% | 112% | 81% | 100% |
| 20240813 | 962 | 973 | 945 | 955 | 446,100 | 4 | 100% | 99% | 38% | ▲ | 104% | 109% | 108% | 81% | 101% |
| 20240814 | 970 | 1,008 | 951 | 1,008 | 247,100 | 53 | 106% | 104% | 55% | ▲▲ | 99% | 105% | 104% | 86% | 106% |
| 20240815 | 1,008 | 1,018 | 993 | 1,002 | 142,200 | -6 | 99% | 99% | 58% | ▼ | 102% | 106% | 103% | 86% | 106% |
| 20240816 | 1,015 | 1,039 | 1,006 | 1,039 | 148,900 | 37 | 104% | 102% | 105% | ▲ | 100% | 106% | 100% | 89% | 110% |
| 20240819 | 1,041 | 1,058 | 1,036 | 1,044 | 177,600 | 5 | 100% | 100% | 119% | ▲▲ | 101% | 105% | 100% | 90% | 110% |
| 20240820 | 1,047 | 1,071 | 1,039 | 1,061 | 188,500 | 17 | 102% | 101% | 106% | ▲▲▲ | 99% | 102% | 97% | 91% | 112% |
| 20240821 | 1,061 | 1,069 | 1,047 | 1,050 | 155,600 | -11 | 99% | 99% | 83% | ▼ | 102% | 102% | 97% | 90% | 111% |
| 20240822 | 1,060 | 1,076 | 1,058 | 1,076 | 152,500 | 26 | 102% | 102% | 98% | ▲ | 101% | 96% | 94% | 93% | 114% |
| 20240823 | 1,086 | 1,118 | 1,082 | 1,100 | 391,600 | 24 | 102% | 101% | 257% | ▲▲ | 97% | 94% | 92% | 95% | 116% |
| 20240826 | 1,110 | 1,115 | 1,075 | 1,082 | 249,600 | -18 | 98% | 97% | 64% | ▼ | 99% | 95% | 94% | 94% | 114% |
| 20240827 | 1,091 | 1,095 | 1,068 | 1,078 | 162,600 | -4 | 100% | 99% | 65% | ▼▼ | 98% | 98% | 98% | 94% | 114% |
| 20240828 | 1,066 | 1,076 | 1,044 | 1,047 | 179,800 | -31 | 97% | 98% | 111% | ▼▼▼ | 99% | 100% | 100% | 91% | 111% |
| 20240829 | 1,046 | 1,049 | 1,027 | 1,035 | 204,500 | -12 | 99% | 99% | 114% | ▼▼▼▼ | 101% | 97% | 102% | 93% | 109% |
| 20240830 | 1,032 | 1,049 | 1,018 | 1,041 | 303,300 | 6 | 101% | 101% | 148% | ▲ | 97% | 96% | 101% | 95% | 110% |
| 20240902 | 1,044 | 1,044 | 1,013 | 1,017 | 133,300 | -24 | 98% | 97% | 44% | ▼ | 103% | 99% | 103% | 92% | 107% |
| 20240903 | 1,018 | 1,045 | 1,018 | 1,044 | 116,000 | 27 | 103% | 103% | 87% | ▲ | 98% | 98% | 104% | 95% | 110% |
| 20240904 | 1,016 | 1,034 | 998 | 1,000 | 316,500 | -44 | 96% | 98% | 273% | ▼ | 100% | 99% | 105% | 91% | 105% |
| 20240905 | 999 | 1,012 | 983 | 1,003 | 173,900 | 3 | 100% | 100% | 55% | ▲ | 99% | 101% | 105% | 91% | 105% |
| 20240906 | 1,012 | 1,018 | 998 | 1,003 | 126,100 | 0 | 100% | 99% | 73% | -- | 101% | 104% | 109% | 91% | 105% |
| 20240909 | 981 | 994 | 977 | 991 | 127,800 | -12 | 99% | 101% | 101% | ▼ | 100% | 103% | 108% | 90% | 104% |
| 20240910 | 992 | 1,005 | 988 | 988 | 100,800 | -3 | 100% | 100% | 79% | ▼▼ | 99% | 103% | 108% | 90% | 100% |
| 20240911 | 989 | 998 | 974 | 980 | 165,600 | -8 | 99% | 99% | 164% | ▼▼▼ | 102% | 101% | 106% | 89% | 100% |
| 20240912 | 1,008 | 1,036 | 1,004 | 1,025 | 224,400 | 45 | 105% | 102% | 136% | ▲ | 100% | 100% | 104% | 93% | 105% |
| 20240913 | 1,023 | 1,029 | 1,011 | 1,018 | 142,700 | -7 | 99% | 100% | 64% | ▼ | 100% | 100% | 105% | 93% | 104% |
| 20240917 | 1,024 | 1,027 | 1,004 | 1,019 | 130,400 | 1 | 100% | 100% | 91% | ▲ | 98% | 100% | 104% | 93% | 104% |
| 20240918 | 1,027 | 1,027 | 1,000 | 1,005 | 128,100 | -14 | 99% | 98% | 98% | ▼ | 100% | 103% | 105% | 91% | 103% |
| 20240919 | 1,019 | 1,027 | 1,015 | 1,019 | 153,400 | 14 | 101% | 100% | 120% | ▲ | 100% | 102% | 104% | 93% | 104% |
| 20240920 | 1,027 | 1,033 | 1,014 | 1,023 | 302,100 | 4 | 100% | 100% | 197% | ▲▲ | 100% | 102% | 105% | 93% | 104% |
| 20240924 | 1,024 | 1,030 | 1,019 | 1,022 | 107,200 | -1 | 100% | 100% | 35% | ▼ | 99% | 103% | 104% | 94% | 104% |
| 20240925 | 1,026 | 1,026 | 1,008 | 1,017 | 109,800 | -5 | 100% | 99% | 102% | ▼▼ | 102% | 103% | 104% | 94% | 104% |
| 20240926 | 1,026 | 1,050 | 1,022 | 1,050 | 258,500 | 33 | 103% | 102% | 235% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20240927 | 1,047 | 1,049 | 1,033 | 1,042 | 133,200 | -8 | 99% | 100% | 52% | ▼ | 98% | 103% | 105% | 99% | 106% |
| 20240930 | 1,023 | 1,027 | 1,002 | 1,006 | 214,800 | -36 | 97% | 98% | 161% | ▼▼ | 103% | 104% | 105% | 96% | 103% |
| 20241001 | 1,019 | 1,054 | 1,019 | 1,052 | 159,800 | 46 | 105% | 103% | 74% | ▲ | 100% | 102% | 102% | 100% | 107% |
| 20241002 | 1,047 | 1,053 | 1,040 | 1,045 | 134,600 | -7 | 99% | 100% | 84% | ▼ | 99% | 101% | 101% | 99% | 107% |
| 20241003 | 1,058 | 1,068 | 1,050 | 1,050 | 117,200 | 5 | 100% | 99% | 87% | ▲ | 100% | 102% | 101% | 100% | 107% |
| 20241004 | 1,044 | 1,059 | 1,044 | 1,044 | 115,400 | -6 | 99% | 100% | 98% | ▼ | 100% | 100% | 96% | 99% | 107% |
| 20241007 | 1,060 | 1,064 | 1,052 | 1,062 | 133,300 | 18 | 102% | 100% | 116% | ▲ | 101% | 101% | 0% | 100% | 108% |
| 20241008 | 1,056 | 1,086 | 1,054 | 1,068 | 217,700 | 6 | 101% | 101% | 163% | ▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20241009 | 1,076 | 1,079 | 1,052 | 1,065 | 124,000 | -3 | 100% | 99% | 57% | ▼ | 99% | 100% | 0% | 100% | 109% |
| 20241010 | 1,074 | 1,075 | 1,061 | 1,061 | 102,600 | -4 | 100% | 99% | 83% | ▼▼ | 100% | 101% | 0% | 99% | 108% |
| 20241011 | 1,055 | 1,063 | 1,050 | 1,055 | 126,000 | -6 | 99% | 100% | 123% | ▼▼▼ | 102% | 101% | 0% | 99% | 105% |
| 20241015 | 1,055 | 1,072 | 1,052 | 1,071 | 129,800 | 16 | 102% | 102% | 103% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241016 | 1,050 | 1,072 | 1,049 | 1,055 | 99,700 | -16 | 99% | 100% | 77% | ▼ | 100% | 95% | 0% | 99% | 105% |
| 20241017 | 1,069 | 1,075 | 1,053 | 1,069 | 111,400 | 14 | 101% | 100% | 112% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241018 | 1,074 | 1,076 | 1,062 | 1,065 | 59,200 | -4 | 100% | 99% | 53% | ▼ | 97% | 0% | 0% | 99% | 106% |
| 20241021 | 1,078 | 1,092 | 1,050 | 1,050 | 225,700 | -15 | 99% | 97% | 381% | ▼▼ | 98% | 0% | 0% | 98% | 104% |
| 20241022 | 1,040 | 1,045 | 1,018 | 1,020 | 142,400 | -30 | 97% | 98% | 63% | ▼▼▼ | % | % | % | 95% | 101% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-10-23 11:21:04 |
| 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 |
| 4974 | 2 | 2024年06月25日第22回定時株主総会 決議通知を掲載しました（230KB） | 2024-06-28 21:33:06 |
| 4974 | 2 | 2024年06月27日有価証券報告書-第22期(2023/04/01-2024/03/31)（897KB） | 2024-06-28 21:33:05 |
| 4974 | 2 | 2024年06月27日コーポレート・ガバナンスに関する報告書 2024/06/27（264KB） | 2024-06-28 21:33:03 |
| 4974 | 2 | 2024年06月27日支配株主等に関する事項について（277KB） | 2024-06-28 21:33:02 |
| 4974 | 2 | 2024年06月25日第22回定時株主総会 決議通知を掲載しました（229KB） | 2024-06-26 10:56:11 |
| 4974 | 2 | 投資家情報 | タカラバイオ株式会社 | 2024-06-15 12:49:33 |
| 4974 | 2 | IRニュース | 投資家情報 | タカラバイオ株式会社 | 2024-06-14 19:34:50 |
| 4974 | 2 | 2024年3月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 | 2024-06-14 19:34:48 |