| 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 | 1,610 | 1,625 | 1,608 | 1,613 | 119,700 | 13 | 101% | 100% | 97% | ▲ | 100% | 101% | 117% | 97% | 101% |
| 20250121 | 1,627 | 1,635 | 1,613 | 1,621 | 117,700 | 8 | 100% | 100% | 98% | ▲▲ | 100% | 102% | 116% | 98% | 101% |
| 20250122 | 1,640 | 1,654 | 1,625 | 1,648 | 169,200 | 27 | 102% | 100% | 144% | ▲▲▲ | 100% | 102% | 116% | 99% | 103% |
| 20250123 | 1,645 | 1,653 | 1,636 | 1,649 | 127,700 | 1 | 100% | 100% | 75% | ▲▲▲▲ | 100% | 103% | 115% | 99% | 103% |
| 20250124 | 1,650 | 1,660 | 1,647 | 1,649 | 130,300 | 0 | 100% | 100% | 102% | -- | 99% | 102% | 115% | 99% | 103% |
| 20250127 | 1,660 | 1,663 | 1,649 | 1,651 | 118,400 | 2 | 100% | 99% | 91% | ▲ | 102% | 103% | 116% | 99% | 103% |
| 20250128 | 1,641 | 1,681 | 1,641 | 1,668 | 225,000 | 17 | 101% | 102% | 190% | ▲▲ | 100% | 98% | 114% | 100% | 104% |
| 20250129 | 1,676 | 1,686 | 1,668 | 1,682 | 157,100 | 14 | 101% | 100% | 70% | ▲▲▲ | 101% | 99% | 114% | 100% | 105% |
| 20250130 | 1,671 | 1,695 | 1,671 | 1,694 | 184,000 | 12 | 101% | 101% | 117% | ▲▲▲▲ | 100% | 99% | 113% | 100% | 106% |
| 20250131 | 1,686 | 1,693 | 1,678 | 1,684 | 98,800 | -10 | 99% | 100% | 54% | ▼ | 98% | 99% | 112% | 99% | 105% |
| 20250203 | 1,676 | 1,676 | 1,639 | 1,644 | 203,800 | -40 | 98% | 98% | 206% | ▼▼ | 99% | 100% | 113% | 97% | 103% |
| 20250204 | 1,660 | 1,672 | 1,647 | 1,647 | 172,200 | 3 | 100% | 99% | 84% | ▲ | 100% | 102% | 110% | 97% | 103% |
| 20250205 | 1,648 | 1,658 | 1,647 | 1,651 | 163,700 | 4 | 100% | 100% | 95% | ▲▲ | 100% | 104% | 107% | 97% | 103% |
| 20250206 | 1,665 | 1,667 | 1,650 | 1,666 | 106,700 | 15 | 101% | 100% | 65% | ▲▲▲ | 100% | 104% | 107% | 98% | 104% |
| 20250207 | 1,666 | 1,666 | 1,654 | 1,660 | 111,800 | -6 | 100% | 100% | 105% | ▼ | 100% | 114% | 107% | 98% | 104% |
| 20250210 | 1,671 | 1,676 | 1,662 | 1,668 | 102,100 | 8 | 100% | 100% | 91% | ▲ | 99% | 112% | 106% | 98% | 104% |
| 20250212 | 1,698 | 1,698 | 1,677 | 1,681 | 152,500 | 13 | 101% | 99% | 149% | ▲▲ | 101% | 110% | 105% | 99% | 105% |
| 20250213 | 1,709 | 1,725 | 1,697 | 1,725 | 184,400 | 44 | 103% | 101% | 121% | ▲▲▲ | 99% | 108% | 104% | 100% | 108% |
| 20250214 | 1,740 | 1,753 | 1,714 | 1,719 | 291,800 | -6 | 100% | 99% | 158% | ▼ | 98% | 93% | 93% | 100% | 107% |
| 20250217 | 1,952 | 1,990 | 1,874 | 1,904 | 1,007,100 | 185 | 111% | 98% | 345% | ▲ | 98% | 94% | 98% | 100% | 118% |
| 20250218 | 1,877 | 1,885 | 1,838 | 1,845 | 499,000 | -59 | 97% | 98% | 50% | ▼ | 102% | 96% | 100% | 97% | 114% |
| 20250219 | 1,845 | 1,874 | 1,828 | 1,873 | 307,500 | 28 | 102% | 102% | 62% | ▲ | 97% | 95% | 99% | 98% | 114% |
| 20250220 | 1,872 | 1,873 | 1,804 | 1,814 | 415,600 | -59 | 97% | 97% | 135% | ▼ | 98% | 99% | 103% | 95% | 110% |
| 20250225 | 1,800 | 1,801 | 1,764 | 1,764 | 285,300 | -50 | 97% | 98% | 69% | ▼▼ | 100% | 102% | 106% | 93% | 107% |
| 20250226 | 1,754 | 1,766 | 1,750 | 1,757 | 231,700 | -7 | 100% | 100% | 81% | ▼▼▼ | 100% | 100% | 106% | 92% | 107% |
| 20250227 | 1,768 | 1,779 | 1,757 | 1,773 | 297,900 | 16 | 101% | 100% | 129% | ▲ | 99% | 100% | 106% | 93% | 108% |
| 20250228 | 1,773 | 1,786 | 1,753 | 1,757 | 282,700 | -16 | 99% | 99% | 95% | ▼ | 101% | 100% | 106% | 92% | 107% |
| 20250303 | 1,765 | 1,794 | 1,765 | 1,784 | 161,400 | 27 | 102% | 101% | 57% | ▲ | 98% | 99% | 105% | 94% | 109% |
| 20250304 | 1,782 | 1,783 | 1,753 | 1,755 | 186,700 | -29 | 98% | 98% | 116% | ▼ | 101% | 100% | 107% | 92% | 107% |
| 20250305 | 1,748 | 1,786 | 1,748 | 1,763 | 343,200 | 8 | 100% | 101% | 184% | ▲ | 101% | 100% | 107% | 93% | 107% |
| 20250306 | 1,756 | 1,784 | 1,756 | 1,768 | 272,300 | 5 | 100% | 101% | 79% | ▲▲ | 101% | 102% | 107% | 93% | 107% |
| 20250307 | 1,757 | 1,768 | 1,744 | 1,767 | 243,900 | -1 | 100% | 101% | 90% | ▼ | 99% | 101% | 106% | 93% | 107% |
| 20250310 | 1,767 | 1,767 | 1,746 | 1,749 | 178,500 | -18 | 99% | 99% | 73% | ▼▼ | 100% | 103% | 107% | 92% | 105% |
| 20250311 | 1,748 | 1,754 | 1,725 | 1,747 | 311,100 | -2 | 100% | 100% | 174% | ▼▼▼ | 101% | 104% | 108% | 92% | 105% |
| 20250312 | 1,740 | 1,767 | 1,736 | 1,757 | 346,100 | 10 | 101% | 101% | 111% | ▲ | 102% | 104% | 105% | 92% | 105% |
| 20250313 | 1,757 | 1,797 | 1,754 | 1,792 | 293,800 | 35 | 102% | 102% | 85% | ▲▲ | 100% | 103% | 102% | 94% | 107% |
| 20250314 | 1,792 | 1,804 | 1,790 | 1,792 | 296,900 | 0 | 100% | 100% | 101% | -- | 101% | 103% | 102% | 94% | 104% |
| 20250317 | 1,800 | 1,822 | 1,800 | 1,809 | 199,000 | 17 | 101% | 101% | 67% | ▲ | 99% | 101% | 99% | 95% | 105% |
| 20250318 | 1,829 | 1,832 | 1,810 | 1,817 | 256,300 | 8 | 100% | 99% | 129% | ▲▲ | 101% | 103% | 98% | 95% | 104% |
| 20250319 | 1,817 | 1,836 | 1,817 | 1,832 | 201,800 | 15 | 101% | 101% | 79% | ▲▲▲ | 101% | 103% | 99% | 98% | 105% |
| 20250321 | 1,832 | 1,856 | 1,832 | 1,849 | 365,200 | 17 | 101% | 101% | 181% | ▲▲▲▲ | 100% | 102% | 98% | 99% | 106% |
| 20250324 | 1,850 | 1,859 | 1,841 | 1,854 | 308,600 | 5 | 100% | 100% | 85% | ▲▲▲▲▲ | 99% | 99% | 97% | 100% | 106% |
| 20250325 | 1,865 | 1,867 | 1,825 | 1,849 | 249,800 | -5 | 100% | 99% | 81% | ▼ | 100% | 98% | 97% | 100% | 106% |
| 20250326 | 1,864 | 1,873 | 1,855 | 1,863 | 236,600 | 14 | 101% | 100% | 95% | ▲ | 101% | 98% | 97% | 100% | 107% |
| 20250327 | 1,863 | 1,878 | 1,861 | 1,878 | 295,800 | 15 | 101% | 101% | 125% | ▲▲ | 99% | 97% | 97% | 100% | 107% |
| 20250328 | 1,873 | 1,880 | 1,838 | 1,853 | 484,800 | -25 | 99% | 99% | 164% | ▼ | 100% | 97% | 98% | 99% | 106% |
| 20250331 | 1,844 | 1,855 | 1,822 | 1,835 | 337,300 | -18 | 99% | 100% | 70% | ▼▼ | 100% | 96% | 99% | 98% | 105% |
| 20250401 | 1,835 | 1,856 | 1,828 | 1,834 | 377,300 | -1 | 100% | 100% | 112% | ▼▼▼ | 99% | 92% | 98% | 98% | 105% |
| 20250402 | 1,840 | 1,854 | 1,818 | 1,818 | 362,100 | -16 | 99% | 99% | 96% | ▼▼▼▼ | 101% | 101% | 102% | 97% | 104% |
| 20250403 | 1,765 | 1,785 | 1,759 | 1,781 | 389,100 | -37 | 98% | 101% | 107% | ▼▼▼▼▼ | 100% | 101% | 0% | 95% | 102% |
| 20250404 | 1,762 | 1,777 | 1,735 | 1,768 | 601,300 | -13 | 99% | 100% | 155% | ▼▼▼▼▼▼ | 99% | 102% | 0% | 94% | 101% |
| 20250408 | 1,715 | 1,718 | 1,677 | 1,697 | 779,100 | -71 | 96% | 99% | 130% | ▼▼▼▼▼▼▼ | 100% | 104% | 0% | 90% | 100% |
| 20250409 | 1,688 | 1,702 | 1,670 | 1,690 | 291,700 | -7 | 100% | 100% | 37% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20250410 | 1,800 | 1,802 | 1,760 | 1,782 | 293,600 | 92 | 105% | 99% | 101% | ▲ | 102% | 103% | 0% | 95% | 105% |
| 20250411 | 1,714 | 1,743 | 1,695 | 1,741 | 216,500 | -41 | 98% | 102% | 74% | ▼ | 100% | 103% | 0% | 93% | 103% |
| 20250414 | 1,760 | 1,773 | 1,744 | 1,756 | 193,600 | 15 | 101% | 100% | 89% | ▲ | 100% | 102% | 0% | 94% | 104% |
| 20250415 | 1,767 | 1,771 | 1,760 | 1,760 | 143,000 | 4 | 100% | 100% | 74% | ▲▲ | 100% | 0% | 0% | 94% | 104% |
| 20250416 | 1,760 | 1,767 | 1,746 | 1,764 | 145,500 | 4 | 100% | 100% | 102% | ▲▲▲ | 101% | 0% | 0% | 94% | 104% |
| 20250417 | 1,750 | 1,775 | 1,748 | 1,773 | 241,400 | 9 | 101% | 101% | 166% | ▲▲▲▲ | 102% | 0% | 0% | 94% | 105% |
| 20250418 | 1,780 | 1,809 | 1,772 | 1,809 | 116,700 | 36 | 102% | 102% | 48% | ▲▲▲▲▲ | % | % | % | 96% | 107% |
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 | 22,900 | 67,800 | 15,100 | 27,200 | 7,800 | 40,600 |
| 2025-04-04 | 23,000 | 71,000 | 13,000 | 26,800 | 10,000 | 44,200 |
| 2025-03-28 | 24,300 | 91,900 | 13,000 | 40,500 | 11,300 | 51,400 |
| 2025-03-21 | 22,300 | 104,100 | 13,000 | 43,600 | 9,300 | 60,500 |
| 2025-03-14 | 20,400 | 106,700 | 13,000 | 44,100 | 7,400 | 62,600 |
| 2025-03-07 | 19,000 | 116,900 | 13,300 | 44,900 | 5,700 | 72,000 |
| 2025-02-28 | 18,300 | 111,200 | 13,000 | 43,300 | 5,300 | 67,900 |
| 2025-02-21 | 20,200 | 107,800 | 13,100 | 39,500 | 7,100 | 68,300 |
| 2025-02-14 | 28,600 | 80,300 | 13,000 | 24,400 | 15,600 | 55,900 |
| 2025-02-07 | 21,600 | 87,800 | 13,000 | 24,900 | 8,600 | 62,900 |
| 2025-01-31 | 24,400 | 78,400 | 13,000 | 25,600 | 11,400 | 52,800 |
| 2025-01-24 | 19,600 | 84,000 | 13,000 | 26,200 | 6,600 | 57,800 |
| 2025-01-17 | 19,700 | 89,600 | 13,600 | 24,800 | 6,100 | 64,800 |
| 2025-01-10 | 22,000 | 88,600 | 13,600 | 25,200 | 8,400 | 63,400 |
| 2024-12-27 | 25,000 | 85,300 | 13,600 | 22,000 | 11,400 | 63,300 |
| 2024-12-20 | 18,900 | 107,000 | 13,000 | 24,300 | 5,900 | 82,700 |
| 2024-12-13 | 20,500 | 110,700 | 14,700 | 27,700 | 5,800 | 83,000 |
| 2024-12-06 | 16,300 | 107,500 | 13,000 | 24,400 | 3,300 | 83,100 |
| 2024-11-29 | 17,100 | 109,600 | 13,000 | 25,300 | 4,100 | 84,300 |
| 2024-11-22 | 16,300 | 118,500 | 13,000 | 29,000 | 3,300 | 89,500 |
| 2024-11-15 | 17,900 | 84,300 | 14,800 | 26,500 | 3,100 | 57,800 |
| 2024-11-08 | 18,200 | 92,900 | 13,000 | 26,900 | 5,200 | 66,000 |
| 2024-11-01 | 16,000 | 84,500 | 13,000 | 24,300 | 3,000 | 60,200 |
| 2024-10-25 | 14,900 | 85,200 | 13,100 | 21,600 | 1,800 | 63,600 |
| 2024-10-18 | 15,500 | 78,600 | 13,100 | 21,600 | 2,400 | 57,000 |
| 2024-10-11 | 15,000 | 82,500 | 13,100 | 22,400 | 1,900 | 60,100 |
| 2024-10-04 | 16,700 | 80,500 | 14,300 | 22,000 | 2,400 | 58,500 |
| 2024-09-27 | 13,800 | 84,600 | 13,100 | 24,000 | 700 | 60,600 |
| 2024-09-20 | 14,000 | 85,400 | 13,100 | 24,000 | 900 | 61,400 |
| 2024-09-13 | 13,600 | 86,300 | 13,100 | 24,000 | 500 | 62,300 |
| 2024-09-06 | 13,900 | 87,300 | 13,000 | 24,900 | 900 | 62,400 |
| 2024-08-30 | 15,400 | 87,100 | 13,000 | 24,800 | 2,400 | 62,300 |
| 2024-08-23 | 16,800 | 90,200 | 13,100 | 28,500 | 3,700 | 61,700 |
| 2024-08-16 | 15,600 | 84,900 | 13,000 | 24,700 | 2,600 | 60,200 |
| 2024-08-09 | 13,200 | 84,900 | 13,000 | 24,000 | 200 | 60,900 |
| 2024-08-02 | 15,600 | 93,700 | 13,100 | 27,900 | 2,500 | 65,800 |
| 2024-07-26 | 18,800 | 98,400 | 13,000 | 31,000 | 5,800 | 67,400 |
| 2024-07-19 | 21,300 | 110,000 | 13,000 | 33,400 | 8,300 | 76,600 |
| 2024-07-12 | 22,400 | 117,800 | 13,000 | 33,800 | 9,400 | 84,000 |
| 2024-07-05 | 20,600 | 114,900 | 13,000 | 33,000 | 7,600 | 81,900 |
| 2024-06-28 | 15,700 | 97,400 | 13,000 | 28,500 | 2,700 | 68,900 |
| 2024-06-21 | 16,800 | 97,800 | 13,000 | 28,900 | 3,800 | 68,900 |
| 2024-06-14 | 15,500 | 104,400 | 13,600 | 28,900 | 1,900 | 75,500 |
| 2024-06-07 | 16,500 | 98,800 | 13,300 | 29,200 | 3,200 | 69,600 |
| 2024-05-31 | 19,000 | 84,900 | 12,000 | 26,900 | 7,000 | 58,000 |
| 2024-05-24 | 15,000 | 99,500 | 11,000 | 31,900 | 4,000 | 67,600 |
| 2024-05-17 | 14,400 | 85,800 | 11,000 | 26,900 | 3,400 | 58,900 |
| 2024-05-10 | 77,500 | 39,600 | 11,700 | 19,900 | 65,800 | 19,700 |
| 2024-05-02 | 77,500 | 41,200 | 11,700 | 19,600 | 65,800 | 21,600 |
| 2024-04-26 | 79,400 | 42,200 | 11,700 | 19,900 | 67,700 | 22,300 |
| 2024-04-19 | 79,900 | 49,400 | 11,200 | 19,400 | 68,700 | 30,000 |
| 2024-04-12 | 68,300 | 56,900 | 11,200 | 19,200 | 57,100 | 37,700 |
| 2024-04-05 | 67,800 | 57,700 | 11,200 | 21,000 | 56,600 | 36,700 |
| 2024-03-29 | 68,500 | 53,700 | 11,300 | 23,100 | 57,200 | 30,600 |
| 2024-03-22 | 67,200 | 56,500 | 11,200 | 25,700 | 56,000 | 30,800 |
| 2024-03-15 | 70,100 | 59,900 | 11,200 | 22,500 | 58,900 | 37,400 |
| 2024-03-08 | 70,200 | 65,700 | 11,200 | 24,900 | 59,000 | 40,800 |
| 2024-03-01 | 71,500 | 54,300 | 11,200 | 25,600 | 60,300 | 28,700 |
| 2024-02-22 | 67,300 | 50,800 | 8,200 | 23,500 | 59,100 | 27,300 |
| 2024-02-16 | 69,000 | 46,100 | 8,200 | 22,000 | 60,800 | 24,100 |
| 2024-02-09 | 74,600 | 50,700 | 14,200 | 22,100 | 60,400 | 28,600 |
| 2024-02-02 | 75,600 | 51,500 | 14,200 | 21,400 | 61,400 | 30,100 |
| 2024-01-26 | 47,700 | 52,600 | 14,200 | 22,800 | 33,500 | 29,800 |
| 2024-01-19 | 33,500 | 51,000 | 8,200 | 21,800 | 25,300 | 29,200 |
| 2024-01-12 | 35,600 | 51,800 | 8,200 | 25,500 | 27,400 | 26,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250403 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20250304 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20250226 | 14:00 | タクマ | 代表取締役の異動および役員人事に関するお知らせ |
| 20250117 | 16:00 | タクマ | 自己株式の取得状況および取得完了ならびに自己株式の消却に関するお知らせ |
| 20250107 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20241203 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20241105 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20241028 | 16:30 | タクマ | 株式会社 IHI 汎用ボイラの株式の取得（子会社化）に関するお知らせ |
| 20241002 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20240925 | 16:30 | タクマ | 当社連結子会社による株式会社第一産機及び株式会社産機エンジニアリングの株式の取得（孫会社化）に関するお知らせ |
| 20240903 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20240806 | 15:00 | タクマ | 2025年３月期 第１四半期決算短信 〔日本基準〕(連結) |
| 20240806 | 15:00 | タクマ | 2025年3月期第1四半期決算補足説明資料 |
| 20240802 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | タクマ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240703 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20240625 | 17:00 | タクマ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240604 | 16:00 | タクマ | 自己株式の取得状況に関するお知らせ |
| 20240523 | 10:00 | タクマ | 2024年3月期決算説明会資料 |
| 20240417 | 16:00 | タクマ | 2024年３月期業績予想の修正に関するお知らせ |
| 20240228 | 16:00 | タクマ | 役員等の異動に関するお知らせ |
| 20240214 | 15:00 | タクマ | 2024年３月期 第３四半期決算短信 〔日本基準〕(連結) |
| 20240214 | 15:00 | タクマ | 2024年3月期第3四半期決算補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6013 | 1 | 株式会社タクマ｜廃棄物処理プラント 水処理プラント ボイラ | 2025-04-19 03:20:23 |
| 6013 | 2 | ラジオNIKKEI主催IRセミナー「MARKET WAVE」に参加いたします｜2024年度｜ニュース｜タクマ | 2025-03-04 11:29:27 |
| 6013 | 2 | 株主通信｜IRライブラリー｜株主・投資家情報｜タクマ | 2024-06-26 01:32:56 |
| 6013 | 2 | 株主総会情報｜株式情報｜株主・投資家情報｜タクマ | 2024-06-21 16:34:56 |
| 6013 | 2 | 株主・投資家情報｜東証 6013｜タクマ | 2024-06-18 07:50:48 |
| 6013 | 2 | 株主・投資家情報｜東証 6013｜タクマ | 2024-06-18 07:50:47 |
| 6013 | 2 | お問い合わせ｜タクマ | 2024-06-15 12:54:41 |
| 6013 | 2 | タクマが選ばれる理由｜個人投資家の皆さまへ｜株主・投資家情報｜タクマ | 2024-06-15 12:54:40 |
| 6013 | 2 | IRサイトマップ｜株主・投資家情報｜タクマ | 2024-06-15 12:54:36 |
| 6013 | 2 | IRカレンダー｜株主・投資家情報｜タクマ | 2024-06-15 12:54:35 |