| 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 | 1,913 | 1,917 | 1,896 | 1,896 | 132,200 | -4 | 100% | 99% | 74% | ▼ | 100% | 97% | 97% | 96% | 102% |
| 20240925 | 1,896 | 1,900 | 1,876 | 1,890 | 169,700 | -6 | 100% | 100% | 128% | ▼▼ | 100% | 97% | 97% | 95% | 102% |
| 20240926 | 1,906 | 1,910 | 1,885 | 1,910 | 394,800 | 20 | 101% | 100% | 233% | ▲ | 101% | 99% | 98% | 96% | 103% |
| 20240927 | 1,870 | 1,891 | 1,860 | 1,885 | 216,200 | -25 | 99% | 101% | 55% | ▼ | 101% | 103% | 101% | 95% | 102% |
| 20240930 | 1,810 | 1,832 | 1,808 | 1,824 | 190,900 | -61 | 97% | 101% | 88% | ▼▼ | 100% | 102% | 98% | 92% | 100% |
| 20241001 | 1,845 | 1,855 | 1,830 | 1,847 | 117,000 | 23 | 101% | 100% | 61% | ▲ | 100% | 102% | 98% | 93% | 101% |
| 20241002 | 1,830 | 1,854 | 1,824 | 1,832 | 111,300 | -15 | 99% | 100% | 95% | ▼ | 100% | 99% | 97% | 92% | 100% |
| 20241003 | 1,854 | 1,862 | 1,843 | 1,850 | 124,900 | 18 | 101% | 100% | 112% | ▲ | 100% | 99% | 96% | 96% | 101% |
| 20241004 | 1,855 | 1,868 | 1,851 | 1,856 | 98,100 | 6 | 100% | 100% | 79% | ▲▲ | 99% | 98% | 94% | 96% | 102% |
| 20241007 | 1,885 | 1,885 | 1,865 | 1,875 | 121,800 | 19 | 101% | 99% | 124% | ▲▲▲ | 98% | 98% | 95% | 97% | 103% |
| 20241008 | 1,865 | 1,865 | 1,827 | 1,832 | 137,700 | -43 | 98% | 98% | 113% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241009 | 1,845 | 1,845 | 1,829 | 1,839 | 73,300 | 7 | 100% | 100% | 53% | ▲ | 100% | 98% | 97% | 96% | 101% |
| 20241010 | 1,850 | 1,851 | 1,833 | 1,843 | 89,000 | 4 | 100% | 100% | 121% | ▲▲ | 100% | 98% | 98% | 96% | 101% |
| 20241011 | 1,837 | 1,840 | 1,831 | 1,834 | 77,800 | -9 | 100% | 100% | 87% | ▼ | 100% | 97% | 98% | 96% | 101% |
| 20241015 | 1,841 | 1,847 | 1,821 | 1,836 | 114,300 | 2 | 100% | 100% | 147% | ▲ | 100% | 98% | 99% | 96% | 101% |
| 20241016 | 1,820 | 1,831 | 1,807 | 1,815 | 127,200 | -21 | 99% | 100% | 111% | ▼ | 100% | 98% | 100% | 95% | 100% |
| 20241017 | 1,810 | 1,816 | 1,801 | 1,801 | 130,700 | -14 | 99% | 100% | 103% | ▼▼ | 99% | 97% | 99% | 94% | 100% |
| 20241018 | 1,812 | 1,812 | 1,789 | 1,794 | 133,500 | -7 | 100% | 99% | 102% | ▼▼▼ | 100% | 98% | 100% | 94% | 100% |
| 20241021 | 1,794 | 1,805 | 1,784 | 1,790 | 109,100 | -4 | 100% | 100% | 82% | ▼▼▼▼ | 99% | 99% | 101% | 94% | 100% |
| 20241022 | 1,785 | 1,788 | 1,762 | 1,767 | 153,100 | -23 | 99% | 99% | 140% | ▼▼▼▼▼ | 100% | 101% | 103% | 93% | 100% |
| 20241023 | 1,752 | 1,779 | 1,751 | 1,755 | 141,200 | -12 | 99% | 100% | 92% | ▼▼▼▼▼▼ | 101% | 102% | 101% | 92% | 100% |
| 20241024 | 1,745 | 1,758 | 1,726 | 1,755 | 164,300 | 0 | 100% | 101% | 116% | -- | 99% | 102% | 100% | 92% | 100% |
| 20241025 | 1,750 | 1,758 | 1,730 | 1,732 | 163,300 | -23 | 99% | 99% | 99% | ▼ | 103% | 102% | 101% | 92% | 100% |
| 20241028 | 1,732 | 1,778 | 1,726 | 1,776 | 148,000 | 44 | 103% | 103% | 91% | ▲ | 100% | 99% | 98% | 95% | 103% |
| 20241029 | 1,777 | 1,785 | 1,762 | 1,774 | 107,600 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 98% | 95% | 102% |
| 20241030 | 1,773 | 1,781 | 1,768 | 1,777 | 298,800 | 3 | 100% | 100% | 278% | ▲ | 100% | 101% | 98% | 95% | 103% |
| 20241031 | 1,778 | 1,789 | 1,763 | 1,774 | 107,400 | -3 | 100% | 100% | 36% | ▼ | 99% | 102% | 99% | 95% | 102% |
| 20241101 | 1,760 | 1,767 | 1,742 | 1,750 | 130,100 | -24 | 99% | 99% | 121% | ▼▼ | 99% | 98% | 98% | 93% | 101% |
| 20241105 | 1,767 | 1,768 | 1,751 | 1,758 | 95,600 | 8 | 100% | 99% | 73% | ▲ | 100% | 99% | 97% | 94% | 102% |
| 20241106 | 1,775 | 1,799 | 1,765 | 1,778 | 140,400 | 20 | 101% | 100% | 147% | ▲▲ | 101% | 98% | 96% | 96% | 103% |
| 20241107 | 1,791 | 1,812 | 1,781 | 1,802 | 128,700 | 24 | 101% | 101% | 92% | ▲▲▲ | 97% | 97% | 96% | 98% | 104% |
| 20241108 | 1,795 | 1,798 | 1,730 | 1,740 | 289,900 | -62 | 97% | 97% | 225% | ▼ | 99% | 100% | 99% | 94% | 100% |
| 20241111 | 1,742 | 1,742 | 1,722 | 1,728 | 137,400 | -12 | 99% | 99% | 47% | ▼▼ | 101% | 100% | 100% | 94% | 100% |
| 20241112 | 1,732 | 1,772 | 1,732 | 1,754 | 141,700 | 26 | 102% | 101% | 103% | ▲ | 99% | 99% | 98% | 96% | 102% |
| 20241113 | 1,759 | 1,769 | 1,738 | 1,746 | 120,300 | -8 | 100% | 99% | 85% | ▼ | 99% | 100% | 99% | 96% | 101% |
| 20241114 | 1,746 | 1,763 | 1,729 | 1,737 | 155,400 | -9 | 99% | 99% | 129% | ▼▼ | 98% | 98% | 99% | 96% | 101% |
| 20241115 | 1,750 | 1,764 | 1,722 | 1,722 | 229,200 | -15 | 99% | 98% | 147% | ▼▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20241118 | 1,724 | 1,748 | 1,720 | 1,733 | 83,300 | 11 | 101% | 101% | 36% | ▲ | 100% | 99% | 99% | 96% | 101% |
| 20241119 | 1,742 | 1,762 | 1,733 | 1,739 | 154,200 | 6 | 100% | 100% | 185% | ▲▲ | 99% | 99% | 99% | 97% | 101% |
| 20241120 | 1,745 | 1,746 | 1,715 | 1,719 | 150,300 | -20 | 99% | 99% | 97% | ▼ | 100% | 99% | 101% | 95% | 100% |
| 20241121 | 1,720 | 1,728 | 1,717 | 1,721 | 91,300 | 2 | 100% | 100% | 61% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20241122 | 1,725 | 1,738 | 1,724 | 1,728 | 65,300 | 7 | 100% | 100% | 72% | ▲▲ | 99% | 98% | 100% | 96% | 101% |
| 20241125 | 1,731 | 1,738 | 1,720 | 1,720 | 84,900 | -8 | 100% | 99% | 130% | ▼ | 99% | 99% | 101% | 95% | 100% |
| 20241126 | 1,717 | 1,724 | 1,693 | 1,703 | 271,800 | -17 | 99% | 99% | 320% | ▼▼ | 99% | 101% | 102% | 95% | 100% |
| 20241127 | 1,703 | 1,703 | 1,668 | 1,683 | 225,700 | -20 | 99% | 99% | 83% | ▼▼▼ | 101% | 102% | 102% | 93% | 100% |
| 20241128 | 1,683 | 1,705 | 1,682 | 1,704 | 117,100 | 21 | 101% | 101% | 52% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241129 | 1,698 | 1,707 | 1,695 | 1,698 | 104,800 | -6 | 100% | 100% | 89% | ▼ | 100% | 101% | 101% | 94% | 101% |
| 20241202 | 1,706 | 1,713 | 1,698 | 1,704 | 116,800 | 6 | 100% | 100% | 111% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20241203 | 1,709 | 1,728 | 1,705 | 1,716 | 149,900 | 12 | 101% | 100% | 128% | ▲▲ | 99% | 101% | 100% | 95% | 102% |
| 20241204 | 1,716 | 1,724 | 1,699 | 1,701 | 136,500 | -15 | 99% | 99% | 91% | ▼ | 101% | 102% | 100% | 94% | 101% |
| 20241205 | 1,705 | 1,727 | 1,705 | 1,722 | 126,400 | 21 | 101% | 101% | 93% | ▲ | 100% | 100% | 96% | 98% | 102% |
| 20241206 | 1,727 | 1,735 | 1,718 | 1,731 | 96,500 | 9 | 101% | 100% | 76% | ▲▲ | 100% | 100% | 0% | 99% | 103% |
| 20241209 | 1,729 | 1,738 | 1,716 | 1,730 | 110,600 | -1 | 100% | 100% | 115% | ▼ | 99% | 98% | 0% | 99% | 103% |
| 20241210 | 1,744 | 1,746 | 1,731 | 1,732 | 98,200 | 2 | 100% | 99% | 89% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241211 | 1,732 | 1,736 | 1,720 | 1,730 | 131,400 | -2 | 100% | 100% | 134% | ▼ | 99% | 99% | 0% | 99% | 103% |
| 20241212 | 1,735 | 1,737 | 1,722 | 1,722 | 142,200 | -8 | 100% | 99% | 108% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241213 | 1,711 | 1,723 | 1,704 | 1,715 | 137,600 | -7 | 100% | 100% | 97% | ▼▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 1,715 | 1,724 | 1,711 | 1,711 | 105,700 | -4 | 100% | 100% | 77% | ▼▼▼▼ | 99% | 97% | 0% | 98% | 102% |
| 20241217 | 1,713 | 1,717 | 1,699 | 1,699 | 105,400 | -12 | 99% | 99% | 100% | ▼▼▼▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,724 | 1,736 | 1,708 | 1,719 | 210,900 | 20 | 101% | 100% | 200% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 1,695 | 1,712 | 1,691 | 1,708 | 154,500 | -11 | 99% | 101% | 73% | ▼ | 98% | 0% | 0% | 99% | 101% |
| 20241220 | 1,687 | 1,687 | 1,655 | 1,655 | 543,400 | -53 | 97% | 98% | 352% | ▼▼ | % | % | % | 96% | 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 | 20,800 | 446,400 | 12,200 | 80,600 | 8,600 | 365,800 |
| 2024-12-06 | 20,300 | 433,900 | 12,000 | 79,900 | 8,300 | 354,000 |
| 2024-11-29 | 22,800 | 437,200 | 12,000 | 84,800 | 10,800 | 352,400 |
| 2024-11-22 | 22,600 | 401,900 | 12,100 | 81,500 | 10,500 | 320,400 |
| 2024-11-15 | 22,500 | 384,200 | 12,100 | 85,200 | 10,400 | 299,000 |
| 2024-11-08 | 20,300 | 395,800 | 13,500 | 99,200 | 6,800 | 296,600 |
| 2024-11-01 | 23,900 | 376,100 | 12,500 | 88,100 | 11,400 | 288,000 |
| 2024-10-25 | 23,700 | 385,000 | 12,100 | 88,700 | 11,600 | 296,300 |
| 2024-10-18 | 23,500 | 387,400 | 12,000 | 95,000 | 11,500 | 292,400 |
| 2024-10-11 | 23,000 | 364,400 | 12,000 | 86,900 | 11,000 | 277,500 |
| 2024-10-04 | 28,000 | 364,000 | 12,000 | 84,300 | 16,000 | 279,700 |
| 2024-09-27 | 36,400 | 369,700 | 12,100 | 87,300 | 24,300 | 282,400 |
| 2024-09-20 | 31,100 | 375,800 | 12,100 | 88,700 | 19,000 | 287,100 |
| 2024-09-13 | 25,300 | 380,900 | 12,400 | 89,300 | 12,900 | 291,600 |
| 2024-09-06 | 20,500 | 366,000 | 12,500 | 91,500 | 8,000 | 274,500 |
| 2024-08-30 | 7,300 | 368,600 | 500 | 96,800 | 6,800 | 271,800 |
| 2024-08-23 | 6,700 | 373,200 | 400 | 97,800 | 6,300 | 275,400 |
| 2024-08-16 | 6,200 | 359,500 | 500 | 96,100 | 5,700 | 263,400 |
| 2024-08-09 | 6,800 | 335,400 | 500 | 96,300 | 6,300 | 239,100 |
| 2024-08-02 | 4,800 | 340,200 | 300 | 105,100 | 4,500 | 235,100 |
| 2024-07-26 | 4,900 | 328,000 | 1,100 | 103,400 | 3,800 | 224,600 |
| 2024-07-19 | 5,300 | 310,900 | 1,100 | 105,300 | 4,200 | 205,600 |
| 2024-07-12 | 5,200 | 310,800 | 1,200 | 102,800 | 4,000 | 208,000 |
| 2024-07-05 | 5,400 | 329,000 | 1,100 | 111,300 | 4,300 | 217,700 |
| 2024-06-28 | 3,500 | 345,400 | 1,000 | 123,500 | 2,500 | 221,900 |
| 2024-06-21 | 4,100 | 355,900 | 900 | 116,600 | 3,200 | 239,300 |
| 2024-06-14 | 4,500 | 337,900 | 900 | 114,600 | 3,600 | 223,300 |
| 2024-06-07 | 3,800 | 296,500 | 900 | 117,100 | 2,900 | 179,400 |
| 2024-05-31 | 7,900 | 273,500 | 1,000 | 106,100 | 6,900 | 167,400 |
| 2024-05-24 | 10,600 | 262,600 | 1,000 | 105,700 | 9,600 | 156,900 |
| 2024-05-17 | 11,500 | 247,300 | 1,000 | 107,000 | 10,500 | 140,300 |
| 2024-05-10 | 10,200 | 245,100 | 900 | 113,900 | 9,300 | 131,200 |
| 2024-05-02 | 10,600 | 242,400 | 1,000 | 113,700 | 9,600 | 128,700 |
| 2024-04-26 | 13,100 | 248,800 | 900 | 114,200 | 12,200 | 134,600 |
| 2024-04-19 | 12,400 | 265,900 | 1,100 | 120,700 | 11,300 | 145,200 |
| 2024-04-12 | 13,700 | 256,000 | 1,000 | 116,800 | 12,700 | 139,200 |
| 2024-04-05 | 14,100 | 273,600 | 900 | 113,500 | 13,200 | 160,100 |
| 2024-03-29 | 34,800 | 240,900 | 1,200 | 111,300 | 33,600 | 129,600 |
| 2024-03-22 | 60,700 | 241,600 | 18,400 | 109,200 | 42,300 | 132,400 |
| 2024-03-15 | 83,500 | 308,000 | 52,700 | 102,900 | 30,800 | 205,100 |
| 2024-03-08 | 90,000 | 306,100 | 53,000 | 107,900 | 37,000 | 198,200 |
| 2024-03-01 | 95,400 | 261,500 | 52,900 | 104,300 | 42,500 | 157,200 |
| 2024-02-22 | 63,800 | 252,300 | 29,200 | 98,200 | 34,600 | 154,100 |
| 2024-02-16 | 64,100 | 271,800 | 29,200 | 91,700 | 34,900 | 180,100 |
| 2024-02-09 | 68,500 | 306,800 | 29,200 | 102,900 | 39,300 | 203,900 |
| 2024-02-02 | 67,700 | 282,400 | 29,300 | 101,200 | 38,400 | 181,200 |
| 2024-01-26 | 67,300 | 297,800 | 29,300 | 102,800 | 38,000 | 195,000 |
| 2024-01-19 | 36,600 | 308,700 | 2,600 | 113,100 | 34,000 | 195,600 |
| 2024-01-12 | 32,100 | 345,100 | 1,700 | 109,000 | 30,400 | 236,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-01 | GOLDMAN SACHS INTERNATIONAL | 173,399 | 0.49% | ▼ | -3,130 | 1,982 | 1,989 | 1,959 | 1,985 | 117,500 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 176,529 | 0.50% | ▲ | 14,700 | 1,983 | 2,018 | 1,977 | 2,003 | 305,500 |
| 2024-04-26 | GOLDMAN SACHS INTERNATIONAL | 161,829 | 0.45% | ▼ | -18,600 | 1,941 | 1,948 | 1,910 | 1,930 | 150,200 |
| 2024-04-24 | GOLDMAN SACHS INTERNATIONAL | 180,429 | 0.51% | ▲ | 1,932 | 1,940 | 1,920 | 1,938 | 77,500 | |
| 2024-04-10 | MERRILL LYNCH INTERNATIONAL | 153,526 | 0.43% | ▼ | -33,800 | 1,972 | 1,992 | 1,962 | 1,987 | 141,800 |
| 2024-04-09 | MERRILL LYNCH INTERNATIONAL | 187,326 | 0.53% | ▼ | -5,600 | 1,955 | 1,972 | 1,950 | 1,965 | 120,400 |
| 2024-04-05 | MERRILL LYNCH INTERNATIONAL | 192,926 | 0.54% | ▼ | -8,600 | 1,891 | 1,917 | 1,889 | 1,917 | 146,400 |
| 2024-04-04 | MERRILL LYNCH INTERNATIONAL | 201,526 | 0.57% | ▲ | 1,300 | 1,910 | 1,910 | 1,889 | 1,897 | 169,700 |
| 2024-04-03 | MERRILL LYNCH INTERNATIONAL | 200,226 | 0.56% | ▼ | -5,288 | 1,883 | 1,919 | 1,880 | 1,893 | 148,100 |
| 2024-04-02 | MERRILL LYNCH INTERNATIONAL | 205,514 | 0.58% | ▼ | -9,200 | 1,946 | 1,951 | 1,895 | 1,895 | 296,800 |
| 2024-04-01 | MERRILL LYNCH INTERNATIONAL | 214,714 | 0.60% | ▲ | 4,000 | 2,005 | 2,014 | 1,941 | 1,946 | 271,900 |
| 2024-03-29 | MERRILL LYNCH INTERNATIONAL | 210,714 | 0.59% | ▼ | -14,600 | 1,990 | 2,011 | 1,978 | 1,999 | 216,500 |
| 2024-03-28 | MERRILL LYNCH INTERNATIONAL | 225,314 | 0.63% | ▼ | -4,700 | 1,980 | 1,993 | 1,966 | 1,987 | 333,300 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 230,014 | 0.65% | ▲ | 44,000 | 2,053 | 2,053 | 2,027 | 2,027 | 361,700 |
| 2024-03-25 | MERRILL LYNCH INTERNATIONAL | 186,014 | 0.52% | ▲ | 32,230 | 2,054 | 2,054 | 2,028 | 2,037 | 247,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | タチエス | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:00 | タチエス | 剰余金の配当に関するお知らせ |
| 20240807 | 15:00 | タチエス | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240517 | 17:00 | タチエス | （訂正）「剰余金の配当に関するお知らせ」の一部訂正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7239 | 1 | 株式会社タチエス | 2024-12-21 23:27:20 |
| 7239 | 2 | - YouTube | 2024-07-12 23:29:18 |
| 7239 | 2 | コーポレート・ガバナンスに関する報告書 | 2024-07-02 19:31:19 |
| 7239 | 2 | 臨時報告書（議決権行使結果） | 2024-07-01 17:31:07 |
| 7239 | 2 | 第72回定時株主総会決議ご通知 | 2024-06-26 03:40:23 |
| 7239 | 2 | 株主・投資家｜株式会社タチエス | 2024-06-18 08:47:21 |
| 7239 | 2 | 免責事項｜株式会社タチエス | 2024-06-14 21:00:57 |
| 7239 | 2 | 電子公告｜株式会社タチエス | 2024-06-14 21:00:56 |
| 7239 | 2 | 株主還元｜株式会社タチエス | 2024-06-14 21:00:55 |
| 7239 | 2 | 株主総会｜株式会社タチエス | 2024-06-14 21:00:53 |