7590--タカショー-【卸売業】【ガーデニング】プロ商材から消費者向けまで
売上高:194110-当期純利益:-750-総資産:231340-時価:7264711----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025012042642742042089,300-2100%99%32%▼▼▼▼▼▼▼100%98%97%88%100%
2025012142142341942086,6000100%100%97%--100%98%97%88%100%
2025012242042241741871,300-2100%100%82%100%99%98%88%100%
2025012341641741341593,200-399%100%131%▼▼100%100%99%87%100%
2025012441241441241365,400-2100%100%70%▼▼▼100%99%99%87%100%
2025012741341541341368,6000100%100%105%--100%98%99%87%100%
20250128412413410411110,000-2100%100%160%99%96%99%86%100%
20250129413413410410154,200-1100%99%140%▼▼100%97%99%86%100%
2025013041041140940977,600-1100%100%50%▼▼▼99%99%98%86%100%
2025013140940940240596,300-499%99%124%▼▼▼▼99%101%104%85%100%
20250203402402395398136,500-798%99%142%▼▼▼▼▼99%101%104%84%100%
2025020440040139339489,700-499%99%66%▼▼▼▼▼▼102%103%106%83%100%
2025020539340139339961,0005101%102%68%101%102%104%84%101%
2025020640040539940527,0006102%101%44%▲▲100%101%103%86%103%
2025020740440640240331,400-2100%100%116%100%100%103%86%102%
2025021040540640240533,3002100%100%106%99%99%103%87%103%
2025021240640740340335,800-2100%99%108%101%100%103%87%102%
2025021340340940340927,3006101%101%76%99%98%102%90%104%
2025021440840840340432,100-599%99%118%99%98%102%96%103%
2025021740540540140125,500-399%99%79%▼▼100%98%103%95%102%
2025021840140239740271,1001100%100%279%100%98%102%96%102%
2025021940240340040120,900-1100%100%29%99%99%103%96%102%
2025022040040039639629,900-599%99%143%▼▼100%100%105%95%101%
2025022539239539039257,000-499%100%191%▼▼▼100%107%106%95%100%
2025022639039339039041,500-299%100%73%▼▼▼▼100%106%107%94%100%
2025022739539539239557,4005101%100%138%99%105%107%96%101%
2025022839539538839174,000-499%99%129%101%106%108%95%100%
20250303389392387391105,8000100%101%143%--102%100%103%96%100%
20250304409427403417601,70026107%102%569%101%99%103%100%107%
20250305410418402415136,000-2100%101%23%100%99%102%100%106%
2025030641342041141354,400-2100%100%40%▼▼100%100%103%99%106%
2025030740741040440638,500-798%100%71%▼▼▼99%100%103%97%104%
2025031041041140540756,9001100%99%148%100%102%104%98%104%
2025031140440940440529,000-2100%100%51%101%102%104%97%104%
2025031240440940440825,5003101%101%88%100%101%103%98%105%
2025031340741140640926,3001100%100%103%▲▲101%101%100%98%105%
2025031440641440640930,5000100%101%116%--100%100%99%98%105%
2025031741041240641130,6002100%100%100%100%100%99%99%105%
2025031840841340840830,600-399%100%100%101%102%100%98%105%
2025031940841440841118,6003101%101%61%100%103%101%99%105%
2025032141041340841224,0001100%100%129%▲▲100%102%100%99%106%
2025032441141241041021,300-2100%100%89%100%102%101%98%105%
2025032541041140640925,500-1100%100%120%▼▼102%100%101%98%105%
2025032640841540841547,8006101%102%187%101%97%99%100%106%
2025032741642141342138,4006101%101%80%▲▲100%96%99%100%108%
2025032841942041741924,000-2100%100%63%98%94%100%100%107%
2025033141541540840843,800-1197%98%183%▼▼98%92%100%97%104%
2025040141241240540527,400-399%98%63%▼▼▼99%92%101%96%100%
2025040240740740140132,500-499%99%119%▼▼▼▼98%99%103%95%100%
2025040340040238939194,800-1098%98%292%▼▼▼▼▼98%103%0%93%100%
20250404387391373378126,900-1397%98%134%▼▼▼▼▼▼104%112%0%90%100%
2025040836138236137555,800-399%104%44%▼▼▼▼▼▼▼99%108%0%89%100%
2025040937537736837067,500-599%99%121%▼▼▼▼▼▼▼▼102%104%0%88%100%
2025041039039938939765,10027107%102%96%101%103%0%94%107%
2025041139440238639949,5002101%101%76%▲▲101%103%0%95%108%
2025041440040739740533,0006102%101%67%▲▲▲99%101%0%96%109%
202504154074074044049,200-1100%99%28%99%0%0%96%109%
2025041640440540140113,600-399%99%148%▼▼100%0%0%95%108%
2025041740541040440719,9006101%100%146%101%0%0%97%110%
2025041841041741041350,9006101%101%256%▲▲%%%98%112%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-112,800233,7002,80054,0000179,700
2025-04-043,700273,2003,70075,7000197,500
2025-03-282,700301,2002,700107,5000193,700
2025-03-212,700297,5002,700107,1000190,400
2025-03-142,700297,7002,700103,9000193,800
2025-03-072,700299,7002,700103,8000195,900
2025-02-282,700352,1002,700115,3000236,800
2025-02-212,700340,3002,700114,8000225,500
2025-02-142,700331,9002,700121,1000210,800
2025-02-074,700336,3004,700124,9000211,400
2025-01-3113,700308,80013,700110,8000198,000
2025-01-2447,300234,90047,30064,4000170,500
2025-01-1785,900170,00085,90056,9000113,100
2025-01-10425,100220,000425,10069,8000150,200
2024-12-27376,200256,200376,20072,1000184,100
2024-12-20376,100274,600376,10079,1000195,500
2024-12-13376,100243,700376,10073,3000170,400
2024-12-06376,100242,800376,10076,0000166,800
2024-11-29376,100236,300376,10074,7000161,600
2024-11-22376,100211,200376,10069,7000141,500
2024-11-15372,100196,900372,10069,2000127,700
2024-11-08372,100205,700372,10067,5000138,200
2024-11-01369,100194,100369,10070,4000123,700
2024-10-25253,000203,100253,00071,6000131,500
2024-10-18188,600199,300188,60077,0000122,300
2024-10-11169,600192,500169,60074,5000118,000
2024-10-04106,600189,500106,60078,9000110,600
2024-09-2748,900186,10048,90079,7000106,400
2024-09-2035,000200,10035,00076,6000123,500
2024-09-1326,200196,90026,20075,5000121,400
2024-09-0624,100193,60024,10075,0000118,600
2024-08-308,400179,5008,40073,7000105,800
2024-08-2311,800175,20011,80071,5000103,700
2024-08-1613,700154,00013,70066,400087,600
2024-08-0913,100151,50013,10064,200087,300
2024-08-029,300177,4009,30082,600094,800
2024-07-2620,600169,00020,60081,700087,300
2024-07-1923,700155,30023,70076,400078,900
2024-07-1249,300136,90049,30073,300063,600
2024-07-0546,700135,70046,70057,000078,700
2024-06-2844,200143,30044,20057,900085,400
2024-06-2115,500152,90015,50063,800089,100
2024-06-1414,900159,90014,90064,900095,000
2024-06-0713,300176,70013,30065,9000110,800
2024-05-3113,300188,60013,30072,6000116,000
2024-05-2430,800221,30030,80064,2000157,100
2024-05-1714,300188,40014,30087,6000100,800
2024-05-1014,300187,60014,30085,0000102,600
2024-05-0214,200195,90014,20085,6000110,300
2024-04-268,200198,5008,20093,0000105,500
2024-04-198,200195,1008,20087,3000107,800
2024-04-128,200197,7008,20085,8000111,900
2024-04-058,200188,5008,20084,1000104,400
2024-03-298,200201,8008,20082,5000119,300
2024-03-2210,500197,60010,50081,2000116,400
2024-03-1510,700204,20010,70079,4000124,800
2024-03-0810,200230,70010,20079,6000151,100
2024-03-0110,200190,00010,20078,8000111,200
2024-02-2212,300184,60012,30083,6000101,000
2024-02-169,200182,9009,20088,300094,600
2024-02-099,200201,5009,20087,2000114,300
2024-02-029,300200,0009,30083,3000116,700
2024-01-2616,100184,90016,10080,9000104,000
2024-01-1922,000127,70022,00043,300084,400
2024-01-12412,000190,900412,00056,5000134,400

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
2025-04-02 Nomura International plc248,9001.41%10,00040740740140132,500
2025-03-26 Nomura International plc238,9001.35%-10,00040841540841547,800
2025-03-07 Nomura International plc248,9001.41%5,80040741040440638,500
2025-03-04 Nomura International plc243,1001.38%-39,700409427403417601,700
2025-03-04 UBS AG40,6000.23%-47,800409427403417601,700
2025-03-03 Nomura International plc282,8001.60%16,900389392387391105,800
2025-02-28 UBS AG88,4000.50%50039539538839174,000
2025-02-25 UBS AG87,9000.49%-90039239539039257,000
2025-02-21 UBS AG88,8000.50%39739739139282,700
2025-02-19 MERRILL LYNCH INTERNATIONAL72,3010.41%-20,40040240340040120,900
2025-02-18 MERRILL LYNCH INTERNATIONAL92,7010.52%40140239740271,100
2025-02-18 Nomura International plc265,9001.51%6,20040140239740271,100
2025-02-12 Nomura International plc259,7001.47%-17,00040640740340335,800
2025-02-12 Nomura International plc259,7001.47%-17,00040640740340335,800
2025-02-05 Nomura International plc276,7001.57%-14,20039340139339961,000
2025-02-05 Nomura International plc276,7001.57%39340139339961,000
2025-02-04 Nomura International plc290,9001.65%19,30040040139339489,700
2025-02-04 Nomura International plc290,9001.65%40040139339489,700
2025-02-03 Nomura International plc271,6001.54%402402395398136,500
2025-02-03 Nomura International plc271,6001.54%20,200402402395398136,500
2025-01-29 Nomura International plc251,4001.42%5,500413413410410154,200
2025-01-27 Nomura International plc245,9001.39%-1,70041341541341368,600
2025-01-23 Nomura International plc247,6001.40%8,60041641741341593,200
2025-01-22 Barclays Capital Securities Ltd133,2800.75%15,20042042241741871,300
2025-01-21 Barclays Capital Securities Ltd118,0800.67%20,00042142341942086,600
2025-01-20 Barclays Capital Securities Ltd98,0800.55%42642742042089,300
2025-01-20 GOLDMAN SACHS INTERNATIONAL83,5720.47%-4,80042642742042089,300
2025-01-16 Nomura International plc239,0001.35%-9,100461466454454281,700
2025-01-10 Nomura International plc248,1001.41%18,100472474468468109,200
2025-01-10 Barclays Capital Securities Ltd84,0800.47%-18,500472474468468109,200
2025-01-07 Barclays Capital Securities Ltd102,5800.58%-14,80048148147247496,200
2025-01-07 Nomura International plc230,0001.30%13,30048148147247496,200
2024-12-26 Barclays Capital Securities Ltd117,3800.66%-22,900447465446465239,600
2024-12-26 Nomura International plc216,7001.23%-16,800447465446465239,600
2024-12-23 Nomura International plc233,5001.32%19,900447448444445111,400
2024-11-26 GOLDMAN SACHS INTERNATIONAL88,3720.50%455460441441251,800
2024-11-25 Nomura International plc213,6001.21%17,800478483475477173,300
2024-11-21 Nomura International plc195,8001.11%19,50047647647247526,100
2024-10-30 Barclays Capital Securities Ltd140,2800.79%493495477477265,700
2024-10-01 Nomura International plc176,3001.00%3,50048849048249030,300
2024-09-26 Nomura International plc172,8000.98%48650048250088,900
2024-09-06 Nomura International plc196,1001.11%46746946346742,400
2024-08-20 Nomura International plc158,5000.90%10,50048549647949279,700
2024-08-19 Integrated Core Strategies (Asia) Pte. Ltd.87,4000.49%-2,80049149548248229,500
2024-08-01 Nomura International plc148,0000.84%9,900522522490490106,600
2024-07-30 GOLDMAN SACHS INTERNATIONAL85,5720.48%-21,40053453450551072,800
2024-07-29 Nomura International plc138,1000.78%-3,50052152551652549,900
2024-07-25 JPM Securities Japan Co Ltd.00.00%-122,89051452351451551,300
2024-07-24 モルガン・スタンレーMUFG証券株式会社83,0510.47%-20,20052753251651880,200
2024-07-18 JPM Securities Japan Co Ltd.122,8900.69%-1,00054755053853865,700
2024-07-18 Nomura International plc141,6000.80%6,10054755053853865,700
2024-07-16 Nomura International plc135,5000.77%-5,40057557556156187,400
2024-07-12 Nomura International plc140,9000.80%57558057457771,300
2024-07-11 モルガン・スタンレーMUFG証券株式会社103,2510.58%-16,800578582570582137,500
2024-07-11 Nomura International plc140,2000.79%578582570582137,500
2024-07-10 JPM Securities Japan Co Ltd.123,8900.70%3,500558579557573233,200
2024-07-10 Nomura International plc142,9000.81%6,800558579557573233,200
2024-07-09 Nomura International plc136,1000.77%-13,000547557543552103,900
2024-07-09 モルガン・スタンレーMUFG証券株式会社120,0510.68%-20,300547557543552103,900
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.90,2000.51%50650649649632,600
2024-06-10 モルガン・スタンレーMUFG証券株式会社140,3510.79%-2,20050850850350619,500
2024-05-27 モルガン・スタンレーMUFG証券株式会社142,5510.81%16,500490505484504341,600
2024-05-24 GOLDMAN SACHS INTERNATIONAL106,9720.60%-17,300550563543563213,600
2024-05-24 Nomura International plc149,1000.84%25,700550563543563213,600
2024-05-22 モルガン・スタンレーMUFG証券株式会社126,0510.71%3,00053454153053482,200
2024-05-21 GOLDMAN SACHS INTERNATIONAL124,2720.70%17,300521536521528103,700
2024-05-16 モルガン・スタンレーMUFG証券株式会社123,0510.69%-16,20052152151151726,800
2024-05-16 Nomura International plc123,4000.70%14,20052152151151726,800
2024-05-08 GOLDMAN SACHS INTERNATIONAL106,9720.60%14,70052052251351526,300
2024-05-01 モルガン・スタンレーMUFG証券株式会社139,2510.79%-15,00051051150551114,700
2024-04-23 モルガン・スタンレーMUFG証券株式会社154,2510.87%-10,40051051250750727,600
2024-04-22 MERRILL LYNCH INTERNATIONAL85,9010.48%-3,20050050849950736,100
2024-04-19 MERRILL LYNCH INTERNATIONAL89,1010.50%1,60050150149449640,000
2024-04-18 MERRILL LYNCH INTERNATIONAL87,5010.49%-1,60049750749750527,400
2024-04-17 MERRILL LYNCH INTERNATIONAL89,1010.50%3,40049950249049851,600
2024-04-17 Nomura International plc109,2000.62%9,10049950249049851,600
2024-04-16 Nomura International plc100,1000.56%15,000501505494494105,700
2024-04-16 モルガン・スタンレーMUFG証券株式会社164,6510.93%21,300501505494494105,700
2024-04-12 GOLDMAN SACHS INTERNATIONAL92,2720.52%6,30052052151151149,400
2024-04-03 MERRILL LYNCH INTERNATIONAL85,7010.48%-4,60050751750751050,800
2024-04-01 MERRILL LYNCH INTERNATIONAL90,3010.51%1,60053153151851825,600
2024-04-01 モルガン・スタンレーMUFG証券株式会社143,3510.81%16,70053153151851825,600
2024-03-29 MERRILL LYNCH INTERNATIONAL88,7010.50%1,40052253052152743,200
2024-03-27 MERRILL LYNCH INTERNATIONAL87,3010.49%-2,70052853952853473,800
2024-03-26 JPM Securities Japan Co Ltd.120,3900.68%-14,00053453452152245,800
2024-03-26 MERRILL LYNCH INTERNATIONAL90,0010.51%3,50053453452152245,800
2024-03-26 モルガン・スタンレーMUFG証券株式会社126,6510.72%10,00053453452152245,800
2024-03-22 JPM Securities Japan Co Ltd.134,3900.76%-7,10053553652853148,800
2024-03-14 MERRILL LYNCH INTERNATIONAL86,5010.49%-3,20052152751952552,200
2024-03-13 MERRILL LYNCH INTERNATIONAL89,7010.50%-5,90053253351852363,300
2024-03-12 MERRILL LYNCH INTERNATIONAL95,6010.54%-6,90054154252953177,300
2024-03-12 Nomura International plc85,1000.48%-9,10054154252953177,300
2024-03-11 モルガン・スタンレーMUFG証券株式会社116,6510.66%-8,400561568542551104,600
2024-03-11 MERRILL LYNCH INTERNATIONAL102,5010.58%-12,300561568542551104,600
2024-03-08 MERRILL LYNCH INTERNATIONAL114,8010.65%1,200567580558558160,900
2024-03-08 Nomura International plc94,2000.53%8,300567580558558160,900
2024-03-07 MERRILL LYNCH INTERNATIONAL113,6010.64%-24,100592596562566371,300
2024-03-07 Nomura International plc85,9000.48%-23,200592596562566371,300
2024-03-06 モルガン・スタンレーMUFG証券株式会社125,0510.71%-36,000560584545563860,100
2024-03-06 MERRILL LYNCH INTERNATIONAL137,7010.78%3,700560584545563860,100
2024-03-06 UBS AG72,7000.41%-24,100560584545563860,100
2024-03-05 MERRILL LYNCH INTERNATIONAL134,0010.76%11,000517519502515115,100
2024-03-05 UBS AG96,8000.55%25,400517519502515115,100
2024-03-05 モルガン・スタンレーMUFG証券株式会社161,0510.91%18,100517519502515115,100
2024-03-04 MERRILL LYNCH INTERNATIONAL123,0010.69%-6,400505518504516115,200

TDnet更新情報

報告日strtime銘柄タイトル
2025040817:30タカショー 連結子会社の商号変更に関するお知らせ
2025030315:30タカショー 営業外収益(為替差益)の増加に関するお知らせ
2025030315:30タカショー 2025年1月期決算短信〔日本基準〕(連結)
2025030315:30タカショー 個別業績の前期実績値との差異に関するお知らせ
2025030315:30タカショー 役員報酬の減額に関するお知らせ
2025030315:30タカショー 取締役候補者及び監査役候補者の選任等に関するお知らせ
2025022615:30タカショー 2025年1月期通期業績予想の修正に関するお知らせ
2024112515:30タカショー 営業外収益(為替差益)の減少に関するお知らせ
2024112515:30タカショー 2025年1月期第3四半期決算短信〔日本基準〕(連結)
2024082615:00タカショー 営業外収益(為替差益)の計上に関するお知らせ
2024082615:00タカショー 2025年1月期通期業績予想及び期末配当予想の修正に関するお知らせ
2024082615:00タカショー 2025年1月期第2四半期(中間期)決算短信〔日本基準〕(連結)
2024052415:00タカショー 営業外収益(為替差益)の計上に関するお知らせ
2024052415:00タカショー 2025年1月期第1四半期決算短信〔日本基準〕(連結)
2024030515:00タカショー 営業外収益(為替差益)の計上に関するお知らせ
2024030515:00タカショー 2024年1月期決算短信〔日本基準〕(連結)
2024030515:00タカショー 別途積立金の取り崩しに関するお知らせ
2024022615:00タカショー 2024 年1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

codecatesite_titlemodified
75901 ?G?N?X?e???A?E???E?K?[?f?j???O?b???ョ???ミ?^?J?V???[2025-04-19 05:26:10
75902 - YouTube2024-09-06 06:28:48
75902 - YouTube2024-07-06 00:31:27
75902 株主優待制度|株式会社タカショー2024-06-21 19:32:01
75902 Investor relations | Takasho2024-06-18 09:01:38
75902 IR情報|株式会社タカショー2024-06-18 09:01:35
75902 IR資料室|株式会社タカショー2024-06-15 13:15:42
75902 IRリリース|株式会社タカショー2024-06-15 13:15:41
75902 持続可能な取り組み|株式会社タカショー2024-06-14 21:15:56
75902 業績推移|株式会社タカショー2024-06-14 21:15:54