| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,611 | 1,619 | 1,600 | 1,604 | 238,300 | 7 | 100% | 100% | 81% | ▲▲▲▲ | 101% | 100% | 102% | 99% | 104% |
| 20240925 | 1,601 | 1,623 | 1,600 | 1,613 | 270,700 | 9 | 101% | 101% | 114% | ▲▲▲▲▲ | 102% | 100% | 102% | 99% | 105% |
| 20240926 | 1,606 | 1,647 | 1,600 | 1,633 | 305,300 | 20 | 101% | 102% | 113% | ▲▲▲▲▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20240927 | 1,620 | 1,633 | 1,610 | 1,627 | 134,100 | -6 | 100% | 100% | 44% | ▼ | 101% | 103% | 103% | 100% | 106% |
| 20240930 | 1,587 | 1,605 | 1,574 | 1,603 | 162,900 | -24 | 99% | 101% | 121% | ▼▼ | 100% | 102% | 101% | 98% | 104% |
| 20241001 | 1,602 | 1,617 | 1,599 | 1,603 | 230,600 | 0 | 100% | 100% | 142% | -- | 100% | 102% | 102% | 98% | 104% |
| 20241002 | 1,599 | 1,609 | 1,596 | 1,606 | 132,600 | 3 | 100% | 100% | 58% | ▲ | 100% | 101% | 101% | 98% | 104% |
| 20241003 | 1,606 | 1,628 | 1,602 | 1,610 | 143,700 | 4 | 100% | 100% | 108% | ▲▲ | 102% | 101% | 100% | 99% | 104% |
| 20241004 | 1,609 | 1,640 | 1,609 | 1,635 | 133,000 | 25 | 102% | 102% | 93% | ▲▲▲ | 99% | 99% | 97% | 100% | 106% |
| 20241007 | 1,647 | 1,654 | 1,629 | 1,632 | 154,600 | -3 | 100% | 99% | 116% | ▼ | 100% | 101% | 99% | 100% | 106% |
| 20241008 | 1,620 | 1,632 | 1,615 | 1,623 | 127,300 | -9 | 99% | 100% | 82% | ▼▼ | 100% | 101% | 100% | 99% | 105% |
| 20241009 | 1,626 | 1,634 | 1,613 | 1,620 | 137,600 | -3 | 100% | 100% | 108% | ▼▼▼ | 100% | 100% | 100% | 99% | 105% |
| 20241010 | 1,620 | 1,627 | 1,610 | 1,626 | 126,500 | 6 | 100% | 100% | 92% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20241011 | 1,622 | 1,631 | 1,614 | 1,625 | 75,100 | -1 | 100% | 100% | 59% | ▼ | 100% | 99% | 102% | 99% | 105% |
| 20241015 | 1,640 | 1,652 | 1,626 | 1,638 | 158,000 | 13 | 101% | 100% | 210% | ▲ | 100% | 99% | 103% | 100% | 106% |
| 20241016 | 1,623 | 1,643 | 1,615 | 1,616 | 172,200 | -22 | 99% | 100% | 109% | ▼ | 100% | 97% | 103% | 99% | 105% |
| 20241017 | 1,617 | 1,628 | 1,616 | 1,622 | 135,700 | 6 | 100% | 100% | 79% | ▲ | 100% | 97% | 103% | 99% | 104% |
| 20241018 | 1,626 | 1,637 | 1,621 | 1,625 | 121,300 | 3 | 100% | 100% | 89% | ▲▲ | 99% | 97% | 103% | 99% | 103% |
| 20241021 | 1,627 | 1,629 | 1,605 | 1,608 | 143,400 | -17 | 99% | 99% | 118% | ▼ | 98% | 97% | 104% | 98% | 101% |
| 20241022 | 1,608 | 1,610 | 1,570 | 1,570 | 170,800 | -38 | 98% | 98% | 119% | ▼▼ | 100% | 100% | 106% | 96% | 100% |
| 20241023 | 1,571 | 1,576 | 1,560 | 1,569 | 112,200 | -1 | 100% | 100% | 66% | ▼▼▼ | 101% | 101% | 107% | 96% | 100% |
| 20241024 | 1,556 | 1,584 | 1,542 | 1,573 | 243,900 | 4 | 100% | 101% | 217% | ▲ | 98% | 101% | 105% | 96% | 100% |
| 20241025 | 1,582 | 1,589 | 1,550 | 1,553 | 249,600 | -20 | 99% | 98% | 102% | ▼ | 101% | 103% | 106% | 95% | 100% |
| 20241028 | 1,553 | 1,572 | 1,533 | 1,565 | 271,700 | 12 | 101% | 101% | 109% | ▲ | 100% | 101% | 104% | 96% | 101% |
| 20241029 | 1,570 | 1,582 | 1,570 | 1,574 | 119,100 | 9 | 101% | 100% | 44% | ▲▲ | 100% | 101% | 104% | 96% | 101% |
| 20241030 | 1,580 | 1,588 | 1,570 | 1,579 | 332,200 | 5 | 100% | 100% | 279% | ▲▲▲ | 101% | 102% | 104% | 96% | 102% |
| 20241031 | 1,587 | 1,609 | 1,579 | 1,601 | 175,800 | 22 | 101% | 101% | 53% | ▲▲▲▲ | 100% | 102% | 104% | 98% | 103% |
| 20241101 | 1,583 | 1,600 | 1,581 | 1,589 | 167,400 | -12 | 99% | 100% | 95% | ▼ | 98% | 104% | 103% | 97% | 102% |
| 20241105 | 1,600 | 1,602 | 1,562 | 1,562 | 199,200 | -27 | 98% | 98% | 119% | ▼▼ | 101% | 106% | 104% | 95% | 101% |
| 20241106 | 1,580 | 1,599 | 1,573 | 1,591 | 411,300 | 29 | 102% | 101% | 206% | ▲ | 101% | 102% | 102% | 97% | 102% |
| 20241107 | 1,610 | 1,625 | 1,596 | 1,622 | 350,600 | 31 | 102% | 101% | 85% | ▲▲ | 98% | 98% | 101% | 99% | 104% |
| 20241108 | 1,643 | 1,651 | 1,608 | 1,613 | 345,300 | -9 | 99% | 98% | 98% | ▼ | 96% | 93% | 96% | 98% | 104% |
| 20241111 | 1,731 | 1,731 | 1,660 | 1,669 | 780,200 | 56 | 103% | 96% | 226% | ▲ | 98% | 97% | 99% | 100% | 107% |
| 20241112 | 1,671 | 1,674 | 1,627 | 1,644 | 354,300 | -25 | 99% | 98% | 45% | ▼ | 99% | 100% | 102% | 99% | 106% |
| 20241113 | 1,628 | 1,656 | 1,607 | 1,614 | 279,600 | -30 | 98% | 99% | 79% | ▼▼ | 100% | 99% | 103% | 97% | 104% |
| 20241114 | 1,605 | 1,624 | 1,597 | 1,600 | 261,700 | -14 | 99% | 100% | 94% | ▼▼▼ | 100% | 100% | 104% | 96% | 103% |
| 20241115 | 1,601 | 1,620 | 1,589 | 1,608 | 343,200 | 8 | 101% | 100% | 131% | ▲ | 101% | 102% | 104% | 96% | 104% |
| 20241118 | 1,602 | 1,634 | 1,594 | 1,620 | 228,800 | 12 | 101% | 101% | 67% | ▲▲ | 99% | 102% | 103% | 97% | 104% |
| 20241119 | 1,611 | 1,617 | 1,586 | 1,596 | 355,400 | -24 | 99% | 99% | 155% | ▼ | 101% | 104% | 105% | 96% | 103% |
| 20241120 | 1,577 | 1,598 | 1,575 | 1,591 | 242,900 | -5 | 100% | 101% | 68% | ▼▼ | 100% | 103% | 105% | 95% | 102% |
| 20241121 | 1,591 | 1,597 | 1,585 | 1,594 | 148,400 | 3 | 100% | 100% | 61% | ▲ | 102% | 103% | 104% | 96% | 103% |
| 20241122 | 1,600 | 1,648 | 1,600 | 1,639 | 221,400 | 45 | 103% | 102% | 149% | ▲▲ | 99% | 100% | 101% | 98% | 106% |
| 20241125 | 1,650 | 1,657 | 1,631 | 1,631 | 244,500 | -8 | 100% | 99% | 110% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20241126 | 1,635 | 1,645 | 1,621 | 1,634 | 258,600 | 3 | 100% | 100% | 106% | ▲ | 99% | 101% | 102% | 98% | 105% |
| 20241127 | 1,634 | 1,642 | 1,603 | 1,610 | 149,300 | -24 | 99% | 99% | 58% | ▼ | 102% | 102% | 103% | 96% | 103% |
| 20241128 | 1,610 | 1,648 | 1,609 | 1,648 | 179,200 | 38 | 102% | 102% | 120% | ▲ | 100% | 101% | 101% | 99% | 106% |
| 20241129 | 1,650 | 1,661 | 1,637 | 1,643 | 173,000 | -5 | 100% | 100% | 97% | ▼ | 100% | 101% | 102% | 98% | 105% |
| 20241202 | 1,636 | 1,651 | 1,623 | 1,643 | 206,100 | 0 | 100% | 100% | 119% | -- | 100% | 101% | 100% | 98% | 105% |
| 20241203 | 1,643 | 1,651 | 1,634 | 1,640 | 210,200 | -3 | 100% | 100% | 102% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20241204 | 1,633 | 1,648 | 1,629 | 1,639 | 171,800 | -1 | 100% | 100% | 82% | ▼▼ | 101% | 99% | 98% | 98% | 103% |
| 20241205 | 1,650 | 1,688 | 1,650 | 1,659 | 261,900 | 20 | 101% | 101% | 152% | ▲ | 100% | 100% | 98% | 99% | 104% |
| 20241206 | 1,645 | 1,650 | 1,635 | 1,644 | 124,700 | -15 | 99% | 100% | 48% | ▼ | 101% | 101% | 0% | 99% | 103% |
| 20241209 | 1,641 | 1,655 | 1,640 | 1,652 | 157,000 | 8 | 100% | 101% | 126% | ▲ | 98% | 101% | 0% | 100% | 104% |
| 20241210 | 1,650 | 1,656 | 1,619 | 1,619 | 214,500 | -33 | 98% | 98% | 137% | ▼ | 101% | 102% | 0% | 98% | 102% |
| 20241211 | 1,623 | 1,644 | 1,615 | 1,638 | 223,800 | 19 | 101% | 101% | 104% | ▲ | 99% | 98% | 0% | 99% | 103% |
| 20241212 | 1,669 | 1,671 | 1,646 | 1,651 | 293,800 | 13 | 101% | 99% | 131% | ▲▲ | 101% | 100% | 0% | 100% | 104% |
| 20241213 | 1,630 | 1,652 | 1,625 | 1,647 | 257,700 | -4 | 100% | 101% | 88% | ▼ | 100% | 97% | 0% | 99% | 104% |
| 20241216 | 1,665 | 1,672 | 1,657 | 1,663 | 127,400 | 16 | 101% | 100% | 49% | ▲ | 99% | 97% | 0% | 100% | 105% |
| 20241217 | 1,665 | 1,678 | 1,641 | 1,641 | 162,900 | -22 | 99% | 99% | 128% | ▼ | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 1,638 | 1,647 | 1,621 | 1,628 | 139,900 | -13 | 99% | 99% | 86% | ▼▼ | 101% | 0% | 0% | 98% | 102% |
| 20241219 | 1,613 | 1,638 | 1,613 | 1,623 | 130,500 | -5 | 100% | 101% | 93% | ▼▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,624 | 1,634 | 1,612 | 1,612 | 218,000 | -11 | 99% | 99% | 167% | ▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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 |
|---|---|---|---|
| 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 | 2024-12-21 21:23:19 |
| 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 |
| 6013 | 2 | IRライブラリー｜株主・投資家情報｜タクマ | 2024-06-15 12:54:34 |