| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250702 | 2,838 | 2,838 | 2,821 | 2,821 | 500 | -14 | 100% | 99% | 250% | ▼▼ | 0 | 0 | 0 | 100% | 102% | 104% | 98% | 0% |
| 20250703 | 2,821 | 2,821 | 2,820 | 2,820 | 200 | -1 | 100% | 100% | 40% | ▼▼▼ | 0 | 0 | 0 | 100% | 102% | 104% | 98% | 0% |
| 20250704 | 2,825 | 2,825 | 2,800 | 2,811 | 1,300 | -9 | 100% | 100% | 650% | ▼▼▼▼ | 0 | 0 | 0 | 101% | 103% | 104% | 97% | 0% |
| 20250707 | 2,819 | 2,857 | 2,819 | 2,857 | 3,200 | 46 | 102% | 101% | 246% | ▲ | 0 | 0 | 0 | 100% | 102% | 102% | 99% | 2% |
| 20250708 | 2,860 | 2,865 | 2,860 | 2,865 | 1,300 | 8 | 100% | 100% | 41% | ▲▲ | 0 | 0 | 0 | 100% | 101% | 101% | 99% | 2% |
| 20250709 | 2,882 | 2,882 | 2,855 | 2,869 | 1,700 | 4 | 100% | 100% | 131% | ▲▲▲ | 0 | 0 | 0 | 101% | 101% | 101% | 99% | 2% |
| 20250710 | 2,869 | 2,884 | 2,850 | 2,884 | 1,700 | 15 | 101% | 101% | 100% | ▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 101% | 100% | 3% |
| 20250711 | 2,884 | 2,909 | 2,884 | 2,909 | 2,900 | 25 | 101% | 101% | 171% | ▲▲▲▲▲ | 0 | 0 | 0 | 101% | 101% | 100% | 100% | 4% |
| 20250714 | 2,898 | 2,914 | 2,896 | 2,914 | 1,300 | 5 | 100% | 101% | 45% | ▲▲▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 99% | 100% | 4% |
| 20250715 | 2,914 | 2,955 | 2,909 | 2,909 | 5,700 | -5 | 100% | 100% | 438% | ▼ | 0 | 0 | 0 | 100% | 100% | 100% | 100% | 4% |
| 20250716 | 2,903 | 2,909 | 2,888 | 2,896 | 5,600 | -13 | 100% | 100% | 98% | ▼▼ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 3% |
| 20250717 | 2,895 | 2,922 | 2,895 | 2,922 | 500 | 26 | 101% | 101% | 9% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250718 | 2,931 | 2,931 | 2,890 | 2,926 | 2,200 | 4 | 100% | 100% | 440% | ▲▲ | 0 | 0 | 0 | 100% | 99% | 0% | 100% | 4% |
| 20250722 | 2,916 | 2,938 | 2,910 | 2,910 | 2,000 | -16 | 99% | 100% | 91% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 4% |
| 20250723 | 2,900 | 2,903 | 2,900 | 2,903 | 200 | -7 | 100% | 100% | 10% | ▼▼ | 0 | 0 | 0 | 101% | 100% | 0% | 99% | 3% |
| 20250724 | 2,895 | 2,920 | 2,895 | 2,920 | 1,400 | 17 | 101% | 101% | 700% | ▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250725 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | -20 | 99% | 100% | 7% | ▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 3% |
| 20250728 | 2,900 | 2,900 | 2,900 | 2,900 | 100 | 0 | 100% | 100% | 100% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250729 | 2,890 | 2,903 | 2,890 | 2,895 | 700 | -5 | 100% | 100% | 700% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250730 | 2,895 | 2,931 | 2,890 | 2,895 | 500 | 0 | 100% | 100% | 71% | -- | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250731 | 2,895 | 2,895 | 2,895 | 2,895 | 100 | 0 | 100% | 100% | 20% | -- | 0 | 0 | 0 | % | % | % | 99% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250715 | 15:00 | タケダ機械 | 2025年５月期 決算短信〔日本基準〕（連結） |
| 20250715 | 15:00 | タケダ機械 | 2025年５月期の連結業績予想と実績値との差異に関するお知らせ |
| 20250715 | 15:00 | タケダ機械 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250414 | 15:00 | タケダ機械 | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241015 | 15:00 | タケダ機械 | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | タケダ機械 | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240716 | 15:00 | タケダ機械 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240415 | 15:00 | タケダ機械 | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240122 | 13:00 | タケダ機械 | 子会社が保有する自己株式の取得に関するお知らせ |
| 20240115 | 15:00 | タケダ機械 | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240115 | 15:00 | タケダ機械 | 2024年５月期第２四半期累計期間の業績予想と実績値との差異、通期業績予想の修正及び配当予想の修正に関するお知らせ |