| 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 | 2,393 | 2,413 | 2,379 | 2,400 | 48,300 | 19 | 101% | 100% | 134% | ▲▲ | 98% | 93% | 92% | 97% | 103% |
| 20240925 | 2,358 | 2,369 | 2,307 | 2,315 | 62,600 | -85 | 96% | 98% | 130% | ▼ | 100% | 95% | 94% | 93% | 100% |
| 20240926 | 2,310 | 2,330 | 2,297 | 2,307 | 137,500 | -8 | 100% | 100% | 220% | ▼▼ | 100% | 96% | 94% | 93% | 100% |
| 20240927 | 2,303 | 2,307 | 2,270 | 2,295 | 68,200 | -12 | 99% | 100% | 50% | ▼▼▼ | 97% | 99% | 97% | 94% | 100% |
| 20240930 | 2,245 | 2,269 | 2,184 | 2,185 | 24,400 | -110 | 95% | 97% | 36% | ▼▼▼▼ | 101% | 102% | 98% | 89% | 100% |
| 20241001 | 2,177 | 2,205 | 2,164 | 2,190 | 14,800 | 5 | 100% | 101% | 61% | ▲ | 100% | 103% | 98% | 90% | 100% |
| 20241002 | 2,156 | 2,196 | 2,156 | 2,162 | 12,100 | -28 | 99% | 100% | 82% | ▼ | 101% | 101% | 97% | 89% | 100% |
| 20241003 | 2,199 | 2,215 | 2,172 | 2,210 | 10,200 | 48 | 102% | 101% | 84% | ▲ | 101% | 99% | 96% | 91% | 102% |
| 20241004 | 2,211 | 2,237 | 2,210 | 2,224 | 15,700 | 14 | 101% | 101% | 154% | ▲▲ | 99% | 96% | 93% | 92% | 103% |
| 20241007 | 2,257 | 2,257 | 2,213 | 2,228 | 13,400 | 4 | 100% | 99% | 85% | ▲▲▲ | 99% | 98% | 94% | 93% | 103% |
| 20241008 | 2,222 | 2,226 | 2,205 | 2,210 | 11,900 | -18 | 99% | 99% | 89% | ▼ | 99% | 98% | 95% | 92% | 102% |
| 20241009 | 2,211 | 2,211 | 2,174 | 2,179 | 16,700 | -31 | 99% | 99% | 140% | ▼▼ | 100% | 98% | 96% | 91% | 101% |
| 20241010 | 2,184 | 2,184 | 2,165 | 2,174 | 9,600 | -5 | 100% | 100% | 57% | ▼▼▼ | 99% | 98% | 97% | 91% | 101% |
| 20241011 | 2,159 | 2,164 | 2,147 | 2,147 | 13,000 | -27 | 99% | 99% | 135% | ▼▼▼▼ | 101% | 98% | 97% | 89% | 100% |
| 20241015 | 2,157 | 2,172 | 2,143 | 2,169 | 8,900 | 22 | 101% | 101% | 68% | ▲ | 101% | 100% | 99% | 90% | 101% |
| 20241016 | 2,119 | 2,161 | 2,111 | 2,132 | 13,500 | -37 | 98% | 101% | 152% | ▼ | 99% | 99% | 98% | 89% | 100% |
| 20241017 | 2,136 | 2,136 | 2,103 | 2,109 | 14,100 | -23 | 99% | 99% | 104% | ▼▼ | 99% | 98% | 100% | 88% | 100% |
| 20241018 | 2,110 | 2,110 | 2,072 | 2,093 | 15,500 | -16 | 99% | 99% | 110% | ▼▼▼ | 101% | 98% | 100% | 87% | 100% |
| 20241021 | 2,106 | 2,133 | 2,093 | 2,123 | 5,700 | 30 | 101% | 101% | 37% | ▲ | 99% | 98% | 99% | 88% | 101% |
| 20241022 | 2,120 | 2,130 | 2,102 | 2,107 | 13,300 | -16 | 99% | 99% | 233% | ▼ | 98% | 99% | 100% | 88% | 101% |
| 20241023 | 2,111 | 2,130 | 2,060 | 2,074 | 10,900 | -33 | 98% | 98% | 82% | ▼▼ | 100% | 101% | 101% | 90% | 100% |
| 20241024 | 2,074 | 2,081 | 2,054 | 2,065 | 12,000 | -9 | 100% | 100% | 110% | ▼▼▼ | 97% | 101% | 101% | 90% | 100% |
| 20241025 | 2,074 | 2,074 | 2,009 | 2,018 | 11,100 | -47 | 98% | 97% | 93% | ▼▼▼▼ | 103% | 104% | 104% | 88% | 100% |
| 20241028 | 2,017 | 2,073 | 2,017 | 2,068 | 6,900 | 50 | 102% | 103% | 62% | ▲ | 101% | 96% | 101% | 93% | 102% |
| 20241029 | 2,076 | 2,100 | 2,076 | 2,092 | 5,600 | 24 | 101% | 101% | 81% | ▲▲ | 98% | 96% | 99% | 94% | 104% |
| 20241030 | 2,129 | 2,129 | 2,093 | 2,093 | 66,400 | 1 | 100% | 98% | 1186% | ▲▲▲ | 100% | 99% | 101% | 94% | 104% |
| 20241031 | 2,092 | 2,118 | 2,072 | 2,088 | 7,200 | -5 | 100% | 100% | 11% | ▼ | 96% | 102% | 103% | 94% | 103% |
| 20241101 | 2,050 | 2,084 | 1,961 | 1,963 | 21,700 | -125 | 94% | 96% | 301% | ▼▼ | 102% | 107% | 107% | 88% | 100% |
| 20241105 | 1,963 | 2,001 | 1,958 | 2,001 | 17,800 | 38 | 102% | 102% | 82% | ▲ | 101% | 103% | 104% | 90% | 102% |
| 20241106 | 2,018 | 2,038 | 2,002 | 2,038 | 16,100 | 37 | 102% | 101% | 90% | ▲▲ | 101% | 102% | 103% | 92% | 104% |
| 20241107 | 2,049 | 2,082 | 2,047 | 2,072 | 12,300 | 34 | 102% | 101% | 76% | ▲▲▲ | 101% | 101% | 102% | 95% | 106% |
| 20241108 | 2,075 | 2,111 | 2,075 | 2,095 | 11,500 | 23 | 101% | 101% | 93% | ▲▲▲▲ | 100% | 101% | 101% | 96% | 107% |
| 20241111 | 2,082 | 2,095 | 2,056 | 2,072 | 7,300 | -23 | 99% | 100% | 63% | ▼ | 100% | 101% | 101% | 96% | 106% |
| 20241112 | 2,080 | 2,122 | 2,080 | 2,084 | 15,600 | 12 | 101% | 100% | 214% | ▲ | 100% | 101% | 101% | 96% | 106% |
| 20241113 | 2,084 | 2,100 | 2,053 | 2,088 | 12,900 | 4 | 100% | 100% | 83% | ▲▲ | 99% | 99% | 100% | 98% | 106% |
| 20241114 | 2,109 | 2,130 | 2,083 | 2,095 | 16,500 | 7 | 100% | 99% | 128% | ▲▲▲ | 99% | 99% | 99% | 99% | 107% |
| 20241115 | 2,128 | 2,130 | 2,098 | 2,103 | 9,400 | 8 | 100% | 99% | 57% | ▲▲▲▲ | 99% | 100% | 100% | 99% | 107% |
| 20241118 | 2,107 | 2,119 | 2,072 | 2,084 | 6,000 | -19 | 99% | 99% | 64% | ▼ | 100% | 100% | 100% | 98% | 106% |
| 20241119 | 2,105 | 2,117 | 2,083 | 2,096 | 11,900 | 12 | 101% | 100% | 198% | ▲ | 100% | 101% | 100% | 99% | 107% |
| 20241120 | 2,088 | 2,107 | 2,079 | 2,083 | 10,900 | -13 | 99% | 100% | 92% | ▼ | 100% | 98% | 99% | 99% | 106% |
| 20241121 | 2,108 | 2,121 | 2,094 | 2,099 | 8,800 | 16 | 101% | 100% | 81% | ▲ | 99% | 99% | 98% | 100% | 107% |
| 20241122 | 2,117 | 2,117 | 2,092 | 2,100 | 8,500 | 1 | 100% | 99% | 97% | ▲▲ | 100% | 99% | 97% | 100% | 107% |
| 20241125 | 2,113 | 2,144 | 2,106 | 2,106 | 8,600 | 6 | 100% | 100% | 101% | ▲▲▲ | 98% | 99% | 97% | 100% | 107% |
| 20241126 | 2,106 | 2,115 | 2,071 | 2,074 | 6,700 | -32 | 98% | 98% | 78% | ▼ | 99% | 101% | 99% | 98% | 106% |
| 20241127 | 2,077 | 2,095 | 2,043 | 2,055 | 10,400 | -19 | 99% | 99% | 155% | ▼▼ | 100% | 100% | 97% | 98% | 105% |
| 20241128 | 2,105 | 2,106 | 2,065 | 2,101 | 8,300 | 46 | 102% | 100% | 80% | ▲ | 100% | 99% | 97% | 100% | 107% |
| 20241129 | 2,089 | 2,101 | 2,071 | 2,085 | 11,300 | -16 | 99% | 100% | 136% | ▼ | 100% | 99% | 96% | 99% | 106% |
| 20241202 | 2,099 | 2,118 | 2,086 | 2,093 | 9,400 | 8 | 100% | 100% | 83% | ▲ | 101% | 99% | 96% | 99% | 105% |
| 20241203 | 2,091 | 2,118 | 2,085 | 2,108 | 13,900 | 15 | 101% | 101% | 148% | ▲▲ | 98% | 97% | 95% | 100% | 103% |
| 20241204 | 2,108 | 2,108 | 2,050 | 2,058 | 10,700 | -50 | 98% | 98% | 77% | ▼ | 99% | 98% | 96% | 98% | 100% |
| 20241205 | 2,084 | 2,084 | 2,050 | 2,064 | 10,800 | 6 | 100% | 99% | 101% | ▲ | 100% | 99% | 96% | 98% | 100% |
| 20241206 | 2,076 | 2,078 | 2,053 | 2,078 | 13,300 | 14 | 101% | 100% | 123% | ▲▲ | 99% | 98% | 0% | 99% | 101% |
| 20241209 | 2,083 | 2,085 | 2,040 | 2,052 | 16,000 | -26 | 99% | 99% | 120% | ▼ | 99% | 98% | 0% | 97% | 100% |
| 20241210 | 2,067 | 2,067 | 2,035 | 2,049 | 16,600 | -3 | 100% | 99% | 104% | ▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241211 | 2,044 | 2,044 | 2,015 | 2,015 | 10,300 | -34 | 98% | 99% | 62% | ▼▼▼ | 101% | 99% | 0% | 96% | 100% |
| 20241212 | 2,032 | 2,053 | 2,032 | 2,048 | 10,000 | 33 | 102% | 101% | 97% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241213 | 2,036 | 2,050 | 2,018 | 2,027 | 15,200 | -21 | 99% | 100% | 152% | ▼ | 99% | 98% | 0% | 96% | 101% |
| 20241216 | 2,039 | 2,050 | 2,021 | 2,021 | 5,400 | -6 | 100% | 99% | 36% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241217 | 2,021 | 2,030 | 2,005 | 2,015 | 6,300 | -6 | 100% | 100% | 117% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 2,015 | 2,015 | 1,990 | 2,000 | 5,300 | -15 | 99% | 99% | 84% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,991 | 2,006 | 1,984 | 1,992 | 6,400 | -8 | 100% | 100% | 121% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 1,996 | 2,012 | 1,993 | 2,001 | 8,500 | 9 | 100% | 100% | 133% | ▲ | % | % | % | 95% | 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 | 2,500 | 7,700 | 100 | 1,000 | 2,400 | 6,700 |
| 2024-12-06 | 2,300 | 8,700 | 100 | 1,400 | 2,200 | 7,300 |
| 2024-11-29 | 2,400 | 7,400 | 100 | 800 | 2,300 | 6,600 |
| 2024-11-22 | 2,400 | 8,400 | 100 | 1,100 | 2,300 | 7,300 |
| 2024-11-15 | 2,400 | 8,200 | 100 | 800 | 2,300 | 7,400 |
| 2024-11-08 | 3,000 | 9,300 | 100 | 1,200 | 2,900 | 8,100 |
| 2024-11-01 | 2,200 | 10,900 | 100 | 1,100 | 2,100 | 9,800 |
| 2024-10-25 | 2,400 | 8,800 | 100 | 1,000 | 2,300 | 7,800 |
| 2024-10-18 | 3,000 | 6,900 | 100 | 1,000 | 2,900 | 5,900 |
| 2024-10-11 | 3,200 | 6,400 | 100 | 1,000 | 3,100 | 5,400 |
| 2024-10-04 | 3,800 | 6,100 | 100 | 1,000 | 3,700 | 5,100 |
| 2024-09-27 | 13,900 | 6,100 | 6,600 | 600 | 7,300 | 5,500 |
| 2024-09-20 | 361,100 | 5,200 | 357,600 | 1,000 | 3,500 | 4,200 |
| 2024-09-13 | 293,400 | 4,400 | 291,600 | 1,000 | 1,800 | 3,400 |
| 2024-09-06 | 195,700 | 6,900 | 194,500 | 1,400 | 1,200 | 5,500 |
| 2024-08-30 | 60,300 | 5,300 | 59,200 | 1,000 | 1,100 | 4,300 |
| 2024-08-23 | 12,200 | 3,800 | 10,900 | 900 | 1,300 | 2,900 |
| 2024-08-16 | 7,200 | 3,700 | 5,700 | 800 | 1,500 | 2,900 |
| 2024-08-09 | 4,400 | 3,600 | 3,500 | 900 | 900 | 2,700 |
| 2024-08-02 | 4,200 | 7,000 | 2,100 | 2,100 | 2,100 | 4,900 |
| 2024-07-26 | 5,000 | 8,800 | 2,000 | 2,800 | 3,000 | 6,000 |
| 2024-07-19 | 4,200 | 9,900 | 1,500 | 3,800 | 2,700 | 6,100 |
| 2024-07-12 | 3,000 | 9,200 | 500 | 3,300 | 2,500 | 5,900 |
| 2024-07-05 | 3,100 | 9,500 | 400 | 3,500 | 2,700 | 6,000 |
| 2024-06-28 | 2,100 | 9,700 | 400 | 3,000 | 1,700 | 6,700 |
| 2024-06-21 | 1,300 | 10,600 | 300 | 3,300 | 1,000 | 7,300 |
| 2024-06-14 | 1,500 | 12,500 | 300 | 2,900 | 1,200 | 9,600 |
| 2024-06-07 | 900 | 15,200 | 300 | 4,700 | 600 | 10,500 |
| 2024-05-31 | 800 | 12,900 | 300 | 3,400 | 500 | 9,500 |
| 2024-05-24 | 700 | 13,400 | 200 | 3,100 | 500 | 10,300 |
| 2024-05-17 | 500 | 14,000 | 100 | 3,300 | 400 | 10,700 |
| 2024-05-10 | 1,300 | 14,400 | 200 | 3,200 | 1,100 | 11,200 |
| 2024-05-02 | 2,400 | 15,400 | 300 | 3,100 | 2,100 | 12,300 |
| 2024-04-26 | 3,800 | 18,500 | 300 | 5,600 | 3,500 | 12,900 |
| 2024-04-19 | 1,100 | 19,000 | 300 | 5,500 | 800 | 13,500 |
| 2024-04-12 | 2,200 | 18,100 | 500 | 5,100 | 1,700 | 13,000 |
| 2024-04-05 | 1,700 | 16,800 | 500 | 8,800 | 1,200 | 8,000 |
| 2024-03-29 | 2,700 | 18,200 | 1,400 | 8,400 | 1,300 | 9,800 |
| 2024-03-22 | 258,100 | 16,500 | 255,400 | 3,900 | 2,700 | 12,600 |
| 2024-03-15 | 232,000 | 19,000 | 230,400 | 4,200 | 1,600 | 14,800 |
| 2024-03-08 | 119,000 | 18,200 | 118,200 | 4,600 | 800 | 13,600 |
| 2024-03-01 | 39,600 | 19,700 | 38,700 | 9,400 | 900 | 10,300 |
| 2024-02-22 | 8,400 | 18,700 | 7,700 | 9,000 | 700 | 9,700 |
| 2024-02-16 | 5,800 | 19,100 | 3,800 | 9,000 | 2,000 | 10,100 |
| 2024-02-09 | 3,100 | 12,600 | 1,900 | 2,700 | 1,200 | 9,900 |
| 2024-02-02 | 2,700 | 15,100 | 900 | 3,800 | 1,800 | 11,300 |
| 2024-01-26 | 2,900 | 13,300 | 900 | 2,700 | 2,000 | 10,600 |
| 2024-01-19 | 2,400 | 13,600 | 600 | 1,900 | 1,800 | 11,700 |
| 2024-01-12 | 2,100 | 11,500 | 300 | 1,600 | 1,800 | 9,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:30 | たけびし | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:30 | たけびし | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:30 | たけびし | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20240626 | 15:30 | たけびし | 取締役及び執行役員に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20240426 | 15:30 | たけびし | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240426 | 15:30 | たけびし | 役員の異動（内定）に関するお知らせ |
| 20240131 | 15:30 | たけびし | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240131 | 15:30 | たけびし | 配当予想の修正に関するお知らせ |
| 20240131 | 15:30 | たけびし | 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 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7510 | 1 | 株式会社たけびし | 2024-12-22 00:21:50 |
| 7510 | 2 | サービス提供時間外 | 2024-06-25 04:38:15 |
| 7510 | 2 | ログインページ | 2024-06-21 19:28:52 |
| 7510 | 2 | 免責事項 | 株式会社たけびし | 2024-06-14 14:30:58 |
| 7510 | 2 | IRに関するお問い合わせ | 株式会社たけびし | 2024-06-14 14:30:57 |
| 7510 | 2 | IRカレンダー | 株式会社たけびし | 2024-06-14 14:30:56 |
| 7510 | 2 | 電子公告 | 株式会社たけびし | 2024-06-14 14:30:54 |
| 7510 | 2 | 株主優待 | 株式会社たけびし | 2024-06-14 14:30:53 |
| 7510 | 2 | 株主総会 | 株式会社たけびし | 2024-06-14 14:30:52 |
| 7510 | 2 | 株式について | 株式会社たけびし | 2024-06-14 14:30:51 |