| 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 | 1,935 | 1,936 | 1,896 | 1,935 | 2,300 | 3 | 100% | 100% | 153% | ▲▲▲ | 103% | 105% | 99% | 88% | 107% |
| 20240925 | 1,948 | 1,999 | 1,948 | 1,999 | 2,100 | 64 | 103% | 103% | 91% | ▲▲▲▲ | 110% | 103% | 97% | 91% | 111% |
| 20240926 | 2,000 | 2,200 | 2,000 | 2,200 | 2,600 | 201 | 110% | 110% | 124% | ▲▲▲▲▲ | 101% | 99% | 95% | 100% | 122% |
| 20240927 | 2,025 | 2,075 | 2,025 | 2,046 | 500 | -154 | 93% | 101% | 19% | ▼ | 102% | 103% | 99% | 93% | 114% |
| 20240930 | 1,940 | 1,980 | 1,940 | 1,980 | 200 | -66 | 97% | 102% | 40% | ▼▼ | 104% | 99% | 98% | 90% | 110% |
| 20241001 | 1,975 | 2,050 | 1,975 | 2,050 | 400 | 70 | 104% | 104% | 200% | ▲ | 99% | 95% | 95% | 93% | 114% |
| 20241002 | 2,021 | 2,021 | 1,996 | 1,996 | 200 | -54 | 97% | 99% | 50% | ▼ | 100% | 95% | 96% | 91% | 111% |
| 20241003 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 11 | 101% | 100% | 50% | ▲ | 100% | 96% | 98% | 91% | 111% |
| 20241004 | 1,964 | 1,964 | 1,964 | 1,964 | 300 | -43 | 98% | 100% | 300% | ▼ | 98% | 94% | 97% | 89% | 109% |
| 20241007 | 1,964 | 1,964 | 1,925 | 1,925 | 1,100 | -39 | 98% | 98% | 367% | ▼▼ | 99% | 96% | 97% | 88% | 107% |
| 20241008 | 1,925 | 1,925 | 1,910 | 1,910 | 500 | -15 | 99% | 99% | 45% | ▼▼▼ | 99% | 97% | 98% | 87% | 106% |
| 20241009 | 1,903 | 1,910 | 1,882 | 1,885 | 1,400 | -25 | 99% | 99% | 280% | ▼▼▼▼ | 98% | 99% | 98% | 86% | 105% |
| 20241010 | 1,881 | 1,881 | 1,836 | 1,845 | 1,900 | -40 | 98% | 98% | 136% | ▼▼▼▼▼ | 100% | 102% | 100% | 84% | 102% |
| 20241011 | 1,845 | 1,845 | 1,845 | 1,845 | 200 | 0 | 100% | 100% | 11% | -- | 98% | 105% | 100% | 84% | 102% |
| 20241015 | 1,843 | 1,845 | 1,814 | 1,814 | 2,700 | -31 | 98% | 98% | 1350% | ▼ | 102% | 107% | 102% | 82% | 101% |
| 20241016 | 1,807 | 1,880 | 1,807 | 1,851 | 1,000 | 37 | 102% | 102% | 37% | ▲ | 100% | 103% | 99% | 84% | 103% |
| 20241017 | 1,850 | 1,855 | 1,850 | 1,855 | 1,100 | 4 | 100% | 100% | 110% | ▲▲ | 101% | 101% | 99% | 84% | 103% |
| 20241018 | 1,855 | 1,890 | 1,821 | 1,880 | 800 | 25 | 101% | 101% | 73% | ▲▲▲ | 101% | 97% | 95% | 85% | 104% |
| 20241021 | 1,920 | 1,938 | 1,901 | 1,930 | 3,200 | 50 | 103% | 101% | 400% | ▲▲▲▲ | 99% | 97% | 96% | 88% | 106% |
| 20241022 | 1,913 | 1,913 | 1,890 | 1,897 | 2,500 | -33 | 98% | 99% | 78% | ▼ | 98% | 96% | 96% | 86% | 105% |
| 20241023 | 1,897 | 1,900 | 1,865 | 1,865 | 4,000 | -32 | 98% | 98% | 160% | ▼▼ | 100% | 97% | 97% | 85% | 103% |
| 20241024 | 1,865 | 1,865 | 1,860 | 1,865 | 900 | 0 | 100% | 100% | 23% | -- | 100% | 97% | 97% | 85% | 103% |
| 20241025 | 1,850 | 1,860 | 1,850 | 1,850 | 1,700 | -15 | 99% | 100% | 189% | ▼ | 99% | 100% | 97% | 90% | 102% |
| 20241028 | 1,841 | 1,841 | 1,828 | 1,828 | 1,300 | -22 | 99% | 99% | 76% | ▼▼ | 100% | 102% | 99% | 89% | 101% |
| 20241029 | 1,809 | 1,842 | 1,802 | 1,816 | 800 | -12 | 99% | 100% | 62% | ▼▼▼ | 100% | 102% | 99% | 89% | 100% |
| 20241030 | 1,799 | 1,800 | 1,799 | 1,799 | 1,000 | -17 | 99% | 100% | 125% | ▼▼▼▼ | 101% | 103% | 100% | 90% | 100% |
| 20241031 | 1,782 | 1,799 | 1,710 | 1,799 | 2,500 | 0 | 100% | 101% | 250% | -- | 103% | 102% | 103% | 90% | 100% |
| 20241101 | 1,790 | 1,840 | 1,750 | 1,840 | 2,000 | 41 | 102% | 103% | 80% | ▲ | 95% | 94% | 96% | 94% | 102% |
| 20241105 | 1,920 | 1,920 | 1,787 | 1,831 | 6,800 | -9 | 100% | 95% | 340% | ▼ | 101% | 99% | 101% | 95% | 102% |
| 20241106 | 1,817 | 1,857 | 1,816 | 1,827 | 1,400 | -4 | 100% | 101% | 21% | ▼▼ | 100% | 97% | 101% | 95% | 102% |
| 20241107 | 1,820 | 1,826 | 1,780 | 1,820 | 2,900 | -7 | 100% | 100% | 207% | ▼▼▼ | 101% | 99% | 102% | 94% | 101% |
| 20241108 | 1,791 | 1,820 | 1,791 | 1,800 | 1,200 | -20 | 99% | 101% | 41% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241111 | 1,792 | 1,799 | 1,781 | 1,790 | 1,800 | -10 | 99% | 100% | 150% | ▼▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241112 | 1,781 | 1,800 | 1,761 | 1,768 | 1,900 | -22 | 99% | 99% | 106% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 92% | 100% |
| 20241113 | 1,752 | 1,770 | 1,752 | 1,770 | 800 | 2 | 100% | 101% | 42% | ▲ | 101% | 100% | 105% | 92% | 100% |
| 20241114 | 1,755 | 1,776 | 1,752 | 1,776 | 1,200 | 6 | 100% | 101% | 150% | ▲▲ | 101% | 99% | 104% | 92% | 100% |
| 20241115 | 1,766 | 1,790 | 1,673 | 1,785 | 4,100 | 9 | 101% | 101% | 342% | ▲▲▲ | 102% | 98% | 102% | 92% | 101% |
| 20241118 | 1,751 | 1,811 | 1,745 | 1,785 | 1,300 | 0 | 100% | 102% | 32% | -- | 99% | 96% | 99% | 92% | 101% |
| 20241119 | 1,785 | 1,785 | 1,761 | 1,761 | 300 | -24 | 99% | 99% | 23% | ▼ | 99% | 96% | 100% | 93% | 100% |
| 20241120 | 1,761 | 1,761 | 1,750 | 1,750 | 300 | -11 | 99% | 99% | 100% | ▼▼ | 98% | 100% | 100% | 94% | 100% |
| 20241121 | 1,750 | 1,775 | 1,721 | 1,721 | 900 | -29 | 98% | 98% | 300% | ▼▼▼ | 99% | 103% | 101% | 92% | 100% |
| 20241122 | 1,730 | 1,730 | 1,712 | 1,712 | 800 | -9 | 99% | 99% | 89% | ▼▼▼▼ | 98% | 107% | 103% | 93% | 100% |
| 20241125 | 1,708 | 1,729 | 1,673 | 1,673 | 2,500 | -39 | 98% | 98% | 313% | ▼▼▼▼▼ | 101% | 110% | 105% | 91% | 100% |
| 20241126 | 1,667 | 1,705 | 1,667 | 1,691 | 1,200 | 18 | 101% | 101% | 48% | ▲ | 102% | 104% | 103% | 92% | 101% |
| 20241127 | 1,709 | 1,750 | 1,709 | 1,750 | 1,600 | 59 | 103% | 102% | 133% | ▲▲ | 102% | 101% | 100% | 95% | 105% |
| 20241128 | 1,746 | 1,813 | 1,746 | 1,783 | 5,900 | 33 | 102% | 102% | 369% | ▲▲▲ | 101% | 97% | 96% | 97% | 107% |
| 20241129 | 1,811 | 1,998 | 1,811 | 1,835 | 17,000 | 52 | 103% | 101% | 288% | ▲▲▲▲ | 94% | 92% | 91% | 100% | 110% |
| 20241202 | 1,900 | 1,950 | 1,751 | 1,779 | 16,700 | -56 | 97% | 94% | 98% | ▼ | 100% | 99% | 98% | 97% | 106% |
| 20241203 | 1,766 | 1,770 | 1,766 | 1,770 | 400 | -9 | 99% | 100% | 2% | ▼▼ | 100% | 99% | 98% | 96% | 106% |
| 20241204 | 1,760 | 1,760 | 1,755 | 1,755 | 800 | -15 | 99% | 100% | 200% | ▼▼▼ | 100% | 101% | 99% | 96% | 105% |
| 20241205 | 1,746 | 1,755 | 1,722 | 1,754 | 1,300 | -1 | 100% | 100% | 163% | ▼▼▼▼ | 100% | 101% | 99% | 96% | 105% |
| 20241206 | 1,745 | 1,754 | 1,745 | 1,750 | 700 | -4 | 100% | 100% | 54% | ▼▼▼▼▼ | 99% | 100% | 0% | 95% | 105% |
| 20241209 | 1,745 | 1,745 | 1,710 | 1,735 | 3,600 | -15 | 99% | 99% | 514% | ▼▼▼▼▼▼ | 100% | 101% | 0% | 95% | 104% |
| 20241210 | 1,730 | 1,739 | 1,726 | 1,730 | 1,900 | -5 | 100% | 100% | 53% | ▼▼▼▼▼▼▼ | 101% | 100% | 0% | 94% | 103% |
| 20241211 | 1,730 | 1,755 | 1,730 | 1,755 | 1,400 | 25 | 101% | 101% | 74% | ▲ | 101% | 99% | 0% | 96% | 105% |
| 20241212 | 1,741 | 1,753 | 1,741 | 1,753 | 600 | -2 | 100% | 101% | 43% | ▼ | 100% | 99% | 0% | 96% | 105% |
| 20241213 | 1,741 | 1,754 | 1,731 | 1,745 | 3,500 | -8 | 100% | 100% | 583% | ▼▼ | 100% | 100% | 0% | 95% | 104% |
| 20241216 | 1,729 | 1,729 | 1,725 | 1,725 | 700 | -20 | 99% | 100% | 20% | ▼▼▼ | 100% | 100% | 0% | 94% | 103% |
| 20241217 | 1,725 | 1,725 | 1,725 | 1,725 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 0% | 0% | 94% | 103% |
| 20241218 | 1,725 | 1,727 | 1,721 | 1,721 | 600 | -4 | 100% | 100% | 150% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20241219 | 1,721 | 1,721 | 1,721 | 1,721 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 0% | 0% | 94% | 103% |
| 20241220 | 1,721 | 1,736 | 1,720 | 1,720 | 1,100 | -1 | 100% | 100% | 138% | ▼ | % | % | % | 94% | 103% |
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 | 0 | 22,000 | 0 | 1,600 | 0 | 20,400 |
| 2024-12-06 | 0 | 21,300 | 0 | 1,600 | 0 | 19,700 |
| 2024-11-29 | 0 | 22,700 | 0 | 2,900 | 0 | 19,800 |
| 2024-11-22 | 0 | 20,300 | 0 | 1,300 | 0 | 19,000 |
| 2024-11-15 | 0 | 19,800 | 0 | 1,200 | 0 | 18,600 |
| 2024-11-08 | 0 | 19,600 | 0 | 1,200 | 0 | 18,400 |
| 2024-11-01 | 0 | 19,100 | 0 | 1,200 | 0 | 17,900 |
| 2024-10-25 | 0 | 19,100 | 0 | 1,200 | 0 | 17,900 |
| 2024-10-18 | 0 | 18,700 | 0 | 900 | 0 | 17,800 |
| 2024-10-11 | 0 | 18,300 | 0 | 1,200 | 0 | 17,100 |
| 2024-10-04 | 0 | 17,900 | 0 | 1,200 | 0 | 16,700 |
| 2024-09-27 | 0 | 17,900 | 0 | 1,200 | 0 | 16,700 |
| 2024-09-20 | 0 | 18,600 | 0 | 1,100 | 0 | 17,500 |
| 2024-09-13 | 0 | 18,200 | 0 | 1,300 | 0 | 16,900 |
| 2024-09-06 | 0 | 17,600 | 0 | 1,200 | 0 | 16,400 |
| 2024-08-30 | 0 | 15,700 | 0 | 1,100 | 0 | 14,600 |
| 2024-08-23 | 0 | 15,700 | 0 | 1,200 | 0 | 14,500 |
| 2024-08-16 | 0 | 16,300 | 0 | 1,200 | 0 | 15,100 |
| 2024-08-09 | 0 | 16,400 | 0 | 1,400 | 0 | 15,000 |
| 2024-08-02 | 0 | 17,700 | 0 | 1,500 | 0 | 16,200 |
| 2024-07-26 | 0 | 17,500 | 0 | 1,900 | 0 | 15,600 |
| 2024-07-19 | 0 | 17,700 | 0 | 1,900 | 0 | 15,800 |
| 2024-07-12 | 0 | 17,800 | 0 | 2,200 | 0 | 15,600 |
| 2024-07-05 | 0 | 18,000 | 0 | 3,000 | 0 | 15,000 |
| 2024-06-28 | 0 | 18,000 | 0 | 3,100 | 0 | 14,900 |
| 2024-06-21 | 0 | 18,500 | 0 | 2,900 | 0 | 15,600 |
| 2024-06-14 | 0 | 16,600 | 0 | 1,500 | 0 | 15,100 |
| 2024-06-07 | 0 | 16,200 | 0 | 1,400 | 0 | 14,800 |
| 2024-05-31 | 0 | 16,000 | 0 | 1,400 | 0 | 14,600 |
| 2024-05-24 | 0 | 16,000 | 0 | 1,400 | 0 | 14,600 |
| 2024-05-17 | 0 | 16,300 | 0 | 1,400 | 0 | 14,900 |
| 2024-05-10 | 0 | 16,100 | 0 | 1,300 | 0 | 14,800 |
| 2024-05-02 | 0 | 16,300 | 0 | 1,300 | 0 | 15,000 |
| 2024-04-26 | 0 | 16,700 | 0 | 1,800 | 0 | 14,900 |
| 2024-04-19 | 0 | 16,900 | 0 | 1,800 | 0 | 15,100 |
| 2024-04-12 | 0 | 17,000 | 0 | 1,900 | 0 | 15,100 |
| 2024-04-05 | 0 | 17,500 | 0 | 2,300 | 0 | 15,200 |
| 2024-03-29 | 0 | 17,300 | 0 | 2,200 | 0 | 15,100 |
| 2024-03-22 | 0 | 19,500 | 0 | 2,400 | 0 | 17,100 |
| 2024-03-15 | 0 | 19,200 | 0 | 2,400 | 0 | 16,800 |
| 2024-03-08 | 0 | 20,000 | 0 | 2,600 | 0 | 17,400 |
| 2024-03-01 | 0 | 18,900 | 0 | 2,400 | 0 | 16,500 |
| 2024-02-22 | 0 | 19,100 | 0 | 2,400 | 0 | 16,700 |
| 2024-02-16 | 0 | 19,400 | 0 | 2,200 | 0 | 17,200 |
| 2024-02-09 | 0 | 19,500 | 0 | 2,300 | 0 | 17,200 |
| 2024-02-02 | 0 | 21,400 | 0 | 2,600 | 0 | 18,800 |
| 2024-01-26 | 0 | 18,800 | 0 | 1,900 | 0 | 16,900 |
| 2024-01-19 | 0 | 17,600 | 0 | 1,900 | 0 | 15,700 |
| 2024-01-12 | 0 | 18,100 | 0 | 3,000 | 0 | 15,100 |
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 | タクミナ | 自己株式の公開買付けの結果及び取得終了に関するお知らせ |
| 20241101 | 16:00 | タクミナ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | タクミナ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20241018 | 16:00 | タクミナ | 2025年３月期第２四半期(中間期)連結業績予想の公表に関するお知らせ |
| 20241018 | 16:00 | タクミナ | 剰余金の配当（中間配当）に関するお知らせ |
| 20240807 | 16:00 | タクミナ | 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 |
| 20240802 | 16:00 | タクミナ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240718 | 16:00 | タクミナ | 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 |
| 20240508 | 16:00 | タクミナ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240322 | 17:00 | タクミナ | 役員の異動並びに人事異動に関するお知らせ |
| 20240202 | 16:00 | タクミナ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 16:00 | タクミナ | 2024年３月期 通期業績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 |
|---|---|---|---|
| 6322 | 1 | 精密ポンプのリーディングカンパニー 株式会社タクミナ TACMINA | 2024-12-22 09:27:10 |
| 6322 | 2 | 株主メモ | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:27 |
| 6322 | 2 | 株主総会 | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:26 |
| 6322 | 2 | 株式状況 | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:25 |
| 6322 | 2 | 適時開示の社内統制 | IR情報 | 株式会社タクミナ | 2024-06-19 15:04:23 |
| 6322 | 2 | 適時開示・決算短信(2012年以前) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:22 |
| 6322 | 2 | 適時開示・決算短信(2013年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:18 |
| 6322 | 2 | 適時開示・決算短信(2014年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:17 |
| 6322 | 2 | 適時開示・決算短信(2015年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:15 |
| 6322 | 2 | 適時開示・決算短信(2016年) | 適時開示・決算短信 | 株式会社タクミナ | 2024-06-19 15:04:13 |