| 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 | 3,060 | 3,080 | 3,005 | 3,040 | 4,600 | -40 | 99% | 99% | 288% | ▼▼▼ | 100% | 101% | 97% | 81% | 100% |
| 20240726 | 3,025 | 3,040 | 3,005 | 3,025 | 2,600 | -15 | 100% | 100% | 57% | ▼▼▼▼ | 101% | 100% | 97% | 81% | 100% |
| 20240729 | 3,025 | 3,050 | 3,015 | 3,050 | 2,200 | 25 | 101% | 101% | 85% | ▲ | 100% | 93% | 96% | 81% | 101% |
| 20240730 | 3,040 | 3,070 | 3,020 | 3,025 | 1,700 | -25 | 99% | 100% | 77% | ▼ | 101% | 89% | 97% | 81% | 100% |
| 20240731 | 3,025 | 3,100 | 3,005 | 3,070 | 3,000 | 45 | 101% | 101% | 176% | ▲ | 98% | 89% | 95% | 82% | 101% |
| 20240801 | 3,070 | 3,080 | 2,998 | 3,010 | 4,000 | -60 | 98% | 98% | 133% | ▼ | 95% | 91% | 99% | 80% | 100% |
| 20240802 | 2,971 | 2,980 | 2,831 | 2,831 | 8,600 | -179 | 94% | 95% | 215% | ▼▼ | 94% | 96% | 106% | 75% | 100% |
| 20240805 | 2,780 | 2,780 | 2,563 | 2,606 | 5,500 | -225 | 92% | 94% | 64% | ▼▼▼ | 106% | 108% | 115% | 69% | 100% |
| 20240806 | 2,550 | 2,740 | 2,550 | 2,694 | 2,700 | 88 | 103% | 106% | 49% | ▲ | 107% | 112% | 116% | 72% | 103% |
| 20240807 | 2,544 | 2,767 | 2,544 | 2,717 | 5,500 | 23 | 101% | 107% | 204% | ▲▲ | 97% | 103% | 106% | 72% | 104% |
| 20240808 | 2,767 | 2,767 | 2,670 | 2,678 | 1,100 | -39 | 99% | 97% | 20% | ▼ | 100% | 109% | 110% | 71% | 103% |
| 20240809 | 2,679 | 2,727 | 2,677 | 2,681 | 2,500 | 3 | 100% | 100% | 227% | ▲ | 103% | 108% | 110% | 71% | 103% |
| 20240813 | 2,681 | 2,766 | 2,660 | 2,765 | 2,000 | 84 | 103% | 103% | 80% | ▲▲ | 103% | 106% | 106% | 74% | 106% |
| 20240814 | 2,765 | 2,853 | 2,749 | 2,842 | 1,900 | 77 | 103% | 103% | 95% | ▲▲▲ | 101% | 104% | 104% | 86% | 109% |
| 20240815 | 2,825 | 2,858 | 2,825 | 2,857 | 1,100 | 15 | 101% | 101% | 58% | ▲▲▲▲ | 102% | 101% | 103% | 88% | 110% |
| 20240816 | 2,859 | 2,933 | 2,859 | 2,907 | 3,500 | 50 | 102% | 102% | 318% | ▲▲▲▲▲ | 99% | 99% | 100% | 94% | 112% |
| 20240819 | 2,907 | 2,931 | 2,881 | 2,890 | 1,100 | -17 | 99% | 99% | 31% | ▼ | 100% | 99% | 99% | 93% | 111% |
| 20240820 | 2,918 | 2,993 | 2,918 | 2,927 | 1,900 | 37 | 101% | 100% | 173% | ▲ | 100% | 100% | 100% | 95% | 112% |
| 20240821 | 2,877 | 2,877 | 2,827 | 2,877 | 600 | -50 | 98% | 100% | 32% | ▼ | 102% | 102% | 101% | 93% | 110% |
| 20240822 | 2,841 | 2,891 | 2,841 | 2,889 | 400 | 12 | 100% | 102% | 67% | ▲ | 99% | 100% | 100% | 94% | 111% |
| 20240826 | 2,888 | 2,900 | 2,847 | 2,855 | 1,200 | -34 | 99% | 99% | 300% | ▼ | 101% | 103% | 101% | 93% | 110% |
| 20240827 | 2,859 | 2,888 | 2,859 | 2,888 | 200 | 33 | 101% | 101% | 17% | ▲ | 99% | 102% | 98% | 94% | 111% |
| 20240828 | 2,897 | 2,897 | 2,863 | 2,863 | 600 | -25 | 99% | 99% | 300% | ▼ | 101% | 102% | 99% | 93% | 110% |
| 20240829 | 2,870 | 2,888 | 2,870 | 2,888 | 200 | 25 | 101% | 101% | 33% | ▲ | 100% | 100% | 98% | 94% | 111% |
| 20240830 | 2,888 | 2,905 | 2,831 | 2,899 | 2,200 | 11 | 100% | 100% | 1100% | ▲▲ | 101% | 98% | 98% | 96% | 111% |
| 20240902 | 2,925 | 2,950 | 2,925 | 2,943 | 500 | 44 | 102% | 101% | 23% | ▲▲▲ | 101% | 99% | 99% | 100% | 113% |
| 20240903 | 2,894 | 2,926 | 2,891 | 2,920 | 800 | -23 | 99% | 101% | 160% | ▼ | 100% | 100% | 99% | 99% | 112% |
| 20240904 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | -30 | 99% | 100% | 13% | ▼▼ | 99% | 99% | 99% | 98% | 108% |
| 20240905 | 2,900 | 2,900 | 2,840 | 2,861 | 1,400 | -29 | 99% | 99% | 1400% | ▼▼▼ | 101% | 100% | 102% | 97% | 107% |
| 20240906 | 2,830 | 2,851 | 2,830 | 2,851 | 400 | -10 | 100% | 101% | 29% | ▼▼▼▼ | 100% | 99% | 101% | 97% | 106% |
| 20240909 | 2,850 | 2,850 | 2,800 | 2,840 | 1,000 | -11 | 100% | 100% | 250% | ▼▼▼▼▼ | 100% | 97% | 99% | 97% | 106% |
| 20240910 | 2,890 | 2,890 | 2,879 | 2,879 | 400 | 39 | 101% | 100% | 40% | ▲ | 100% | 98% | 102% | 98% | 104% |
| 20240911 | 2,829 | 2,829 | 2,825 | 2,825 | 200 | -54 | 98% | 100% | 50% | ▼ | 100% | 98% | 101% | 96% | 100% |
| 20240912 | 2,834 | 2,834 | 2,826 | 2,827 | 700 | 2 | 100% | 100% | 350% | ▲ | 99% | 99% | 102% | 96% | 100% |
| 20240913 | 2,831 | 2,831 | 2,813 | 2,813 | 800 | -14 | 100% | 99% | 114% | ▼ | 99% | 100% | 102% | 96% | 100% |
| 20240917 | 2,792 | 2,792 | 2,760 | 2,771 | 2,000 | -42 | 99% | 99% | 250% | ▼▼ | 99% | 102% | 103% | 94% | 100% |
| 20240918 | 2,770 | 2,796 | 2,740 | 2,740 | 900 | -31 | 99% | 99% | 45% | ▼▼▼ | 101% | 103% | 104% | 93% | 100% |
| 20240919 | 2,749 | 2,789 | 2,749 | 2,789 | 1,300 | 49 | 102% | 101% | 144% | ▲ | 99% | 100% | 102% | 95% | 102% |
| 20240920 | 2,811 | 2,811 | 2,766 | 2,771 | 2,100 | -18 | 99% | 99% | 162% | ▼ | 100% | 101% | 102% | 94% | 101% |
| 20240924 | 2,798 | 2,835 | 2,785 | 2,785 | 1,100 | 14 | 101% | 100% | 52% | ▲ | 101% | 103% | 102% | 95% | 102% |
| 20240925 | 2,793 | 2,830 | 2,793 | 2,820 | 500 | 35 | 101% | 101% | 45% | ▲▲ | 101% | 103% | 103% | 96% | 103% |
| 20240926 | 2,781 | 2,819 | 2,768 | 2,799 | 1,500 | -21 | 99% | 101% | 300% | ▼ | 99% | 101% | 102% | 95% | 102% |
| 20240927 | 2,810 | 2,810 | 2,780 | 2,780 | 1,200 | -19 | 99% | 99% | 80% | ▼▼ | 102% | 102% | 103% | 94% | 101% |
| 20240930 | 2,772 | 2,895 | 2,772 | 2,839 | 1,000 | 59 | 102% | 102% | 83% | ▲ | 99% | 99% | 99% | 96% | 104% |
| 20241001 | 2,889 | 2,889 | 2,812 | 2,874 | 1,800 | 35 | 101% | 99% | 180% | ▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20241002 | 2,836 | 2,850 | 2,833 | 2,850 | 1,000 | -24 | 99% | 100% | 56% | ▼ | 100% | 99% | 101% | 98% | 104% |
| 20241003 | 2,827 | 2,854 | 2,827 | 2,835 | 500 | -15 | 99% | 100% | 50% | ▼▼ | 100% | 99% | 101% | 98% | 103% |
| 20241004 | 2,839 | 2,869 | 2,839 | 2,839 | 300 | 4 | 100% | 100% | 60% | ▲ | 100% | 99% | 99% | 99% | 104% |
| 20241007 | 2,853 | 2,889 | 2,841 | 2,847 | 1,100 | 8 | 100% | 100% | 367% | ▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241008 | 2,847 | 2,857 | 2,805 | 2,805 | 700 | -42 | 99% | 99% | 64% | ▼ | 99% | 101% | 0% | 97% | 102% |
| 20241009 | 2,827 | 2,827 | 2,800 | 2,805 | 1,200 | 0 | 100% | 99% | 171% | -- | 98% | 100% | 0% | 97% | 102% |
| 20241010 | 2,834 | 2,834 | 2,785 | 2,787 | 1,300 | -18 | 99% | 98% | 108% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241011 | 2,820 | 2,820 | 2,791 | 2,811 | 2,000 | 24 | 101% | 100% | 154% | ▲ | 102% | 102% | 0% | 98% | 103% |
| 20241015 | 2,812 | 2,855 | 2,812 | 2,855 | 3,200 | 44 | 102% | 102% | 160% | ▲▲ | 100% | 101% | 0% | 99% | 104% |
| 20241016 | 2,824 | 2,830 | 2,820 | 2,820 | 900 | -35 | 99% | 100% | 28% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241017 | 2,832 | 2,849 | 2,816 | 2,830 | 1,500 | 10 | 100% | 100% | 167% | ▲ | 101% | 0% | 0% | 98% | 103% |
| 20241018 | 2,840 | 2,855 | 2,826 | 2,855 | 1,000 | 25 | 101% | 101% | 67% | ▲▲ | 101% | 0% | 0% | 99% | 103% |
| 20241021 | 2,823 | 2,855 | 2,823 | 2,855 | 300 | 0 | 100% | 101% | 30% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 2,842 | 2,845 | 2,828 | 2,828 | 1,200 | -27 | 99% | 100% | 400% | ▼ | % | % | % | 98% | 102% |
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 | 0 | 16,400 | 0 | 5,800 | 0 | 10,600 |
| 2024-10-11 | 0 | 17,000 | 0 | 6,500 | 0 | 10,500 |
| 2024-10-04 | 0 | 17,900 | 0 | 6,700 | 0 | 11,200 |
| 2024-09-27 | 0 | 19,000 | 0 | 7,200 | 0 | 11,800 |
| 2024-09-20 | 0 | 18,400 | 0 | 7,200 | 0 | 11,200 |
| 2024-09-13 | 0 | 18,400 | 0 | 7,200 | 0 | 11,200 |
| 2024-09-06 | 0 | 18,300 | 0 | 7,200 | 0 | 11,100 |
| 2024-08-30 | 0 | 17,800 | 0 | 6,600 | 0 | 11,200 |
| 2024-08-23 | 0 | 17,900 | 0 | 5,800 | 0 | 12,100 |
| 2024-08-16 | 0 | 18,300 | 0 | 5,800 | 0 | 12,500 |
| 2024-08-09 | 0 | 20,100 | 0 | 5,900 | 0 | 14,200 |
| 2024-08-02 | 0 | 22,600 | 0 | 5,600 | 0 | 17,000 |
| 2024-07-26 | 0 | 22,800 | 0 | 5,700 | 0 | 17,100 |
| 2024-07-19 | 0 | 23,700 | 0 | 5,800 | 0 | 17,900 |
| 2024-07-12 | 100 | 31,100 | 100 | 4,300 | 0 | 26,800 |
| 2024-07-05 | 0 | 31,500 | 0 | 4,400 | 0 | 27,100 |
| 2024-06-28 | 0 | 32,900 | 0 | 6,300 | 0 | 26,600 |
| 2024-06-21 | 0 | 33,100 | 0 | 7,400 | 0 | 25,700 |
| 2024-06-14 | 0 | 32,700 | 0 | 8,000 | 0 | 24,700 |
| 2024-06-07 | 0 | 31,400 | 0 | 8,000 | 0 | 23,400 |
| 2024-05-31 | 300 | 27,600 | 300 | 6,700 | 0 | 20,900 |
| 2024-05-24 | 0 | 20,900 | 0 | 4,900 | 0 | 16,000 |
| 2024-05-17 | 0 | 21,900 | 0 | 4,400 | 0 | 17,500 |
| 2024-05-10 | 0 | 24,800 | 0 | 4,900 | 0 | 19,900 |
| 2024-05-02 | 0 | 24,900 | 0 | 4,800 | 0 | 20,100 |
| 2024-04-26 | 0 | 26,000 | 0 | 5,500 | 0 | 20,500 |
| 2024-04-19 | 0 | 22,200 | 0 | 5,300 | 0 | 16,900 |
| 2024-04-12 | 0 | 20,100 | 0 | 6,200 | 0 | 13,900 |
| 2024-04-05 | 0 | 22,500 | 0 | 7,100 | 0 | 15,400 |
| 2024-03-29 | 0 | 21,100 | 0 | 8,300 | 0 | 12,800 |
| 2024-03-22 | 0 | 22,200 | 0 | 7,300 | 0 | 14,900 |
| 2024-03-15 | 0 | 19,700 | 0 | 6,400 | 0 | 13,300 |
| 2024-03-08 | 0 | 17,600 | 0 | 4,700 | 0 | 12,900 |
| 2024-03-01 | 0 | 18,700 | 0 | 5,100 | 0 | 13,600 |
| 2024-02-22 | 0 | 16,700 | 0 | 5,800 | 0 | 10,900 |
| 2024-02-16 | 0 | 17,900 | 0 | 6,200 | 0 | 11,700 |
| 2024-02-09 | 0 | 18,300 | 0 | 6,900 | 0 | 11,400 |
| 2024-02-02 | 0 | 20,700 | 0 | 8,700 | 0 | 12,000 |
| 2024-01-26 | 0 | 21,400 | 0 | 8,800 | 0 | 12,600 |
| 2024-01-19 | 0 | 21,000 | 0 | 8,200 | 0 | 12,800 |
| 2024-01-12 | 0 | 15,600 | 0 | 5,800 | 0 | 9,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6150 | 1 | タケダ機械株式会社 | 2024-10-22 23:27:07 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:22 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:20 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:19 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:18 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:17 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:16 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:14 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:13 |
| 6150 | 2 | IRニュース｜IR情報｜タケダ機械株式会社 | 2024-06-19 05:28:12 |