| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,050 | 3,295 | 3,040 | 3,245 | 286,200 | 347 | 112% | 106% | 211% | ▲▲▲▲ | 101% | 96% | 95% | 100% | 119% |
| 20250121 | 3,285 | 3,450 | 3,270 | 3,315 | 229,300 | 70 | 102% | 101% | 80% | ▲▲▲▲▲ | 98% | 96% | 96% | 100% | 122% |
| 20250122 | 3,280 | 3,290 | 3,200 | 3,215 | 86,100 | -100 | 97% | 98% | 38% | ▼ | 101% | 98% | 98% | 97% | 118% |
| 20250123 | 3,210 | 3,265 | 3,155 | 3,240 | 68,900 | 25 | 101% | 101% | 80% | ▲ | 95% | 99% | 98% | 98% | 119% |
| 20250124 | 3,200 | 3,200 | 3,040 | 3,050 | 55,200 | -190 | 94% | 95% | 80% | ▼ | 102% | 104% | 102% | 92% | 112% |
| 20250127 | 3,070 | 3,170 | 3,060 | 3,140 | 43,900 | 90 | 103% | 102% | 80% | ▲ | 101% | 100% | 101% | 95% | 115% |
| 20250128 | 3,110 | 3,160 | 3,105 | 3,150 | 42,800 | 10 | 100% | 101% | 97% | ▲▲ | 102% | 99% | 105% | 95% | 116% |
| 20250129 | 3,110 | 3,205 | 3,110 | 3,160 | 41,900 | 10 | 100% | 102% | 98% | ▲▲▲ | 102% | 97% | 104% | 95% | 116% |
| 20250130 | 3,130 | 3,180 | 3,125 | 3,180 | 93,900 | 20 | 101% | 102% | 224% | ▲▲▲▲ | 98% | 96% | 106% | 96% | 117% |
| 20250131 | 3,180 | 3,180 | 3,120 | 3,120 | 27,400 | -60 | 98% | 98% | 29% | ▼ | 99% | 99% | 109% | 94% | 114% |
| 20250203 | 3,100 | 3,140 | 3,050 | 3,070 | 22,700 | -50 | 98% | 99% | 83% | ▼▼ | 99% | 100% | 111% | 93% | 113% |
| 20250204 | 3,040 | 3,080 | 2,995 | 3,005 | 34,200 | -65 | 98% | 99% | 151% | ▼▼▼ | 101% | 100% | 113% | 91% | 110% |
| 20250205 | 3,005 | 3,025 | 2,985 | 3,025 | 26,000 | 20 | 101% | 101% | 76% | ▲ | 101% | 103% | 112% | 91% | 111% |
| 20250206 | 3,035 | 3,060 | 3,025 | 3,060 | 13,500 | 35 | 101% | 101% | 52% | ▲▲ | 100% | 102% | 111% | 92% | 111% |
| 20250207 | 3,060 | 3,075 | 3,030 | 3,045 | 19,900 | -15 | 100% | 100% | 147% | ▼ | 99% | 102% | 111% | 92% | 109% |
| 20250210 | 3,040 | 3,050 | 3,000 | 3,005 | 14,700 | -40 | 99% | 99% | 74% | ▼▼ | 99% | 102% | 112% | 91% | 107% |
| 20250212 | 3,025 | 3,025 | 3,000 | 3,000 | 13,300 | -5 | 100% | 99% | 90% | ▼▼▼ | 103% | 104% | 112% | 90% | 106% |
| 20250213 | 3,025 | 3,140 | 2,979 | 3,130 | 37,800 | 130 | 104% | 103% | 284% | ▲ | 98% | 99% | 106% | 94% | 110% |
| 20250214 | 3,180 | 3,250 | 3,100 | 3,105 | 64,100 | -25 | 99% | 98% | 170% | ▼ | 101% | 100% | 111% | 94% | 107% |
| 20250217 | 3,050 | 3,115 | 3,050 | 3,070 | 24,100 | -35 | 99% | 101% | 38% | ▼▼ | 101% | 101% | 109% | 93% | 102% |
| 20250218 | 3,055 | 3,110 | 3,055 | 3,095 | 31,800 | 25 | 101% | 101% | 132% | ▲ | 102% | 101% | 106% | 93% | 103% |
| 20250219 | 3,065 | 3,195 | 3,065 | 3,135 | 27,700 | 40 | 101% | 102% | 87% | ▲▲ | 97% | 105% | 104% | 97% | 105% |
| 20250220 | 3,105 | 3,105 | 3,010 | 3,010 | 25,300 | -125 | 96% | 97% | 91% | ▼ | 100% | 110% | 105% | 93% | 100% |
| 20250225 | 3,055 | 3,080 | 3,005 | 3,045 | 25,800 | 35 | 101% | 100% | 102% | ▲ | 101% | 111% | 105% | 96% | 102% |
| 20250226 | 3,055 | 3,120 | 3,035 | 3,075 | 20,800 | 30 | 101% | 101% | 81% | ▲▲ | 101% | 110% | 104% | 97% | 103% |
| 20250227 | 3,070 | 3,115 | 3,045 | 3,100 | 14,100 | 25 | 101% | 101% | 68% | ▲▲▲ | 103% | 106% | 101% | 97% | 103% |
| 20250228 | 3,170 | 3,285 | 3,115 | 3,260 | 134,000 | 160 | 105% | 103% | 950% | ▲▲▲▲ | 101% | 100% | 99% | 100% | 109% |
| 20250303 | 3,320 | 3,375 | 3,295 | 3,360 | 39,800 | 100 | 103% | 101% | 30% | ▲▲▲▲▲ | 102% | 98% | 99% | 100% | 112% |
| 20250304 | 3,320 | 3,570 | 3,320 | 3,385 | 110,300 | 25 | 101% | 102% | 277% | ▲▲▲▲▲▲ | 100% | 96% | 98% | 100% | 113% |
| 20250305 | 3,365 | 3,385 | 3,325 | 3,375 | 18,600 | -10 | 100% | 100% | 17% | ▼ | 98% | 94% | 97% | 100% | 113% |
| 20250306 | 3,390 | 3,390 | 3,290 | 3,315 | 20,300 | -60 | 98% | 98% | 109% | ▼▼ | 98% | 95% | 100% | 98% | 111% |
| 20250307 | 3,305 | 3,305 | 3,250 | 3,250 | 18,500 | -65 | 98% | 98% | 91% | ▼▼▼ | 100% | 96% | 102% | 96% | 108% |
| 20250310 | 3,250 | 3,250 | 3,210 | 3,235 | 7,600 | -15 | 100% | 100% | 41% | ▼▼▼▼ | 99% | 96% | 103% | 96% | 108% |
| 20250311 | 3,200 | 3,205 | 3,145 | 3,180 | 14,100 | -55 | 98% | 99% | 186% | ▼▼▼▼▼ | 98% | 98% | 105% | 94% | 106% |
| 20250312 | 3,180 | 3,180 | 3,115 | 3,130 | 12,500 | -50 | 98% | 98% | 89% | ▼▼▼▼▼▼ | 99% | 100% | 107% | 92% | 104% |
| 20250313 | 3,130 | 3,150 | 3,080 | 3,110 | 14,900 | -20 | 99% | 99% | 119% | ▼▼▼▼▼▼▼ | 100% | 104% | 109% | 92% | 104% |
| 20250314 | 3,070 | 3,100 | 3,065 | 3,085 | 15,100 | -25 | 99% | 100% | 101% | ▼▼▼▼▼▼▼▼ | 99% | 104% | 108% | 91% | 102% |
| 20250317 | 3,095 | 3,100 | 3,050 | 3,050 | 15,200 | -35 | 99% | 99% | 101% | ▼▼▼▼▼▼▼▼▼ | 102% | 104% | 110% | 90% | 101% |
| 20250318 | 3,055 | 3,125 | 3,050 | 3,115 | 24,800 | 65 | 102% | 102% | 163% | ▲ | 100% | 103% | 107% | 92% | 103% |
| 20250319 | 3,120 | 3,175 | 3,090 | 3,125 | 28,900 | 10 | 100% | 100% | 117% | ▲▲ | 103% | 102% | 109% | 92% | 104% |
| 20250321 | 3,125 | 3,235 | 3,110 | 3,205 | 26,300 | 80 | 103% | 103% | 91% | ▲▲▲ | 97% | 98% | 105% | 95% | 106% |
| 20250324 | 3,250 | 3,260 | 3,145 | 3,165 | 30,900 | -40 | 99% | 97% | 117% | ▼ | 100% | 104% | 107% | 94% | 105% |
| 20250325 | 3,165 | 3,190 | 3,115 | 3,160 | 20,400 | -5 | 100% | 100% | 66% | ▼▼ | 101% | 105% | 108% | 93% | 104% |
| 20250326 | 3,155 | 3,200 | 3,080 | 3,200 | 43,800 | 40 | 101% | 101% | 215% | ▲ | 99% | 103% | 106% | 95% | 105% |
| 20250327 | 3,195 | 3,235 | 3,070 | 3,160 | 69,200 | -40 | 99% | 99% | 158% | ▼ | 100% | 99% | 107% | 93% | 104% |
| 20250328 | 3,175 | 3,290 | 3,050 | 3,170 | 73,900 | 10 | 100% | 100% | 107% | ▲ | 104% | 97% | 107% | 94% | 104% |
| 20250331 | 3,185 | 3,370 | 3,185 | 3,300 | 134,400 | 130 | 104% | 104% | 182% | ▲▲ | 97% | 93% | 101% | 97% | 108% |
| 20250401 | 3,370 | 3,440 | 3,255 | 3,275 | 58,000 | -25 | 99% | 97% | 43% | ▼ | 97% | 97% | 105% | 97% | 107% |
| 20250402 | 3,240 | 3,290 | 3,120 | 3,140 | 50,200 | -135 | 96% | 97% | 87% | ▼▼ | 101% | 108% | 110% | 93% | 103% |
| 20250403 | 3,080 | 3,155 | 3,055 | 3,100 | 38,500 | -40 | 99% | 101% | 77% | ▼▼▼ | 98% | 108% | 0% | 94% | 102% |
| 20250404 | 3,100 | 3,145 | 2,964 | 3,050 | 87,500 | -50 | 98% | 98% | 227% | ▼▼▼▼ | 104% | 109% | 0% | 92% | 100% |
| 20250408 | 3,010 | 3,150 | 3,005 | 3,145 | 43,700 | 95 | 103% | 104% | 50% | ▲ | 97% | 105% | 0% | 95% | 103% |
| 20250409 | 3,145 | 3,155 | 3,030 | 3,055 | 43,700 | -90 | 97% | 97% | 100% | ▼ | 103% | 103% | 0% | 93% | 100% |
| 20250410 | 3,245 | 3,345 | 3,180 | 3,340 | 47,900 | 285 | 109% | 103% | 110% | ▲ | 100% | 102% | 0% | 100% | 110% |
| 20250411 | 3,280 | 3,325 | 3,205 | 3,280 | 38,400 | -60 | 98% | 100% | 80% | ▼ | 99% | 102% | 0% | 98% | 108% |
| 20250414 | 3,330 | 3,340 | 3,285 | 3,295 | 11,600 | 15 | 100% | 99% | 30% | ▲ | 98% | 103% | 0% | 99% | 108% |
| 20250415 | 3,295 | 3,305 | 3,245 | 3,245 | 24,000 | -50 | 98% | 98% | 207% | ▼ | 102% | 0% | 0% | 97% | 106% |
| 20250416 | 3,290 | 3,350 | 3,270 | 3,350 | 28,000 | 105 | 103% | 102% | 117% | ▲ | 99% | 0% | 0% | 100% | 110% |
| 20250417 | 3,350 | 3,360 | 3,300 | 3,300 | 11,400 | -50 | 99% | 99% | 41% | ▼ | 103% | 0% | 0% | 99% | 108% |
| 20250418 | 3,300 | 3,400 | 3,300 | 3,400 | 19,600 | 100 | 103% | 103% | 172% | ▲ | % | % | % | 100% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 5,100 | 24,800 | 800 | 15,900 | 4,300 | 8,900 |
| 2025-04-04 | 4,500 | 25,900 | 300 | 14,400 | 4,200 | 11,500 |
| 2025-03-28 | 6,700 | 31,100 | 300 | 16,300 | 6,400 | 14,800 |
| 2025-03-21 | 6,200 | 31,400 | 300 | 15,600 | 5,900 | 15,800 |
| 2025-03-14 | 6,900 | 27,900 | 300 | 14,900 | 6,600 | 13,000 |
| 2025-03-07 | 9,400 | 25,600 | 500 | 14,700 | 8,900 | 10,900 |
| 2025-02-28 | 8,300 | 31,100 | 1,000 | 15,500 | 7,300 | 15,600 |
| 2025-02-21 | 6,100 | 30,900 | 400 | 16,600 | 5,700 | 14,300 |
| 2025-02-14 | 6,200 | 30,200 | 600 | 16,600 | 5,600 | 13,600 |
| 2025-02-07 | 5,700 | 27,700 | 500 | 16,700 | 5,200 | 11,000 |
| 2025-01-31 | 12,500 | 27,600 | 900 | 16,200 | 11,600 | 11,400 |
| 2025-01-24 | 18,200 | 29,400 | 1,400 | 16,400 | 16,800 | 13,000 |
| 2025-01-17 | 5,600 | 23,200 | 600 | 14,600 | 5,000 | 8,600 |
| 2025-01-10 | 5,000 | 23,500 | 1,500 | 14,500 | 3,500 | 9,000 |
| 2024-12-27 | 11,200 | 21,500 | 900 | 14,600 | 10,300 | 6,900 |
| 2024-12-20 | 4,500 | 22,900 | 800 | 15,200 | 3,700 | 7,700 |
| 2024-12-13 | 4,300 | 21,400 | 800 | 13,800 | 3,500 | 7,600 |
| 2024-12-06 | 2,200 | 24,200 | 600 | 14,600 | 1,600 | 9,600 |
| 2024-11-29 | 1,500 | 30,400 | 300 | 16,500 | 1,200 | 13,900 |
| 2024-11-22 | 4,000 | 27,400 | 400 | 16,700 | 3,600 | 10,700 |
| 2024-11-15 | 3,300 | 30,400 | 400 | 16,300 | 2,900 | 14,100 |
| 2024-11-08 | 3,000 | 28,200 | 400 | 16,400 | 2,600 | 11,800 |
| 2024-11-01 | 1,600 | 29,800 | 300 | 17,700 | 1,300 | 12,100 |
| 2024-10-25 | 1,400 | 36,200 | 300 | 20,500 | 1,100 | 15,700 |
| 2024-10-18 | 1,400 | 30,700 | 300 | 18,800 | 1,100 | 11,900 |
| 2024-10-11 | 1,600 | 29,100 | 300 | 17,800 | 1,300 | 11,300 |
| 2024-10-04 | 1,800 | 28,000 | 300 | 17,900 | 1,500 | 10,100 |
| 2024-09-27 | 1,900 | 19,400 | 300 | 13,400 | 1,600 | 6,000 |
| 2024-09-20 | 1,600 | 19,600 | 300 | 13,400 | 1,300 | 6,200 |
| 2024-09-13 | 1,500 | 19,400 | 300 | 13,300 | 1,200 | 6,100 |
| 2024-09-06 | 1,400 | 17,400 | 300 | 13,000 | 1,100 | 4,400 |
| 2024-08-30 | 2,000 | 16,400 | 400 | 13,200 | 1,600 | 3,200 |
| 2024-08-23 | 2,000 | 16,100 | 400 | 12,900 | 1,600 | 3,200 |
| 2024-08-16 | 3,000 | 17,000 | 700 | 12,800 | 2,300 | 4,200 |
| 2024-08-09 | 3,800 | 15,500 | 700 | 12,400 | 3,100 | 3,100 |
| 2024-08-02 | 5,600 | 17,100 | 400 | 12,900 | 5,200 | 4,200 |
| 2024-07-26 | 6,700 | 18,400 | 300 | 13,800 | 6,400 | 4,600 |
| 2024-07-19 | 7,600 | 19,900 | 300 | 14,700 | 7,300 | 5,200 |
| 2024-07-12 | 7,800 | 20,500 | 300 | 14,900 | 7,500 | 5,600 |
| 2024-07-05 | 8,700 | 21,300 | 300 | 15,800 | 8,400 | 5,500 |
| 2024-06-28 | 9,800 | 23,800 | 500 | 17,100 | 9,300 | 6,700 |
| 2024-06-21 | 8,900 | 26,900 | 500 | 16,900 | 8,400 | 10,000 |
| 2024-06-14 | 6,200 | 26,500 | 500 | 15,500 | 5,700 | 11,000 |
| 2024-06-07 | 7,100 | 29,100 | 500 | 15,400 | 6,600 | 13,700 |
| 2024-05-31 | 21,100 | 37,300 | 600 | 18,200 | 20,500 | 19,100 |
| 2024-05-24 | 26,900 | 43,300 | 2,600 | 18,900 | 24,300 | 24,400 |
| 2024-05-17 | 19,900 | 41,600 | 2,600 | 18,600 | 17,300 | 23,000 |
| 2024-05-10 | 7,000 | 40,900 | 2,600 | 18,700 | 4,400 | 22,200 |
| 2024-05-02 | 4,000 | 43,900 | 1,200 | 18,800 | 2,800 | 25,100 |
| 2024-04-26 | 2,800 | 45,700 | 1,100 | 19,900 | 1,700 | 25,800 |
| 2024-04-19 | 3,100 | 44,300 | 1,300 | 19,200 | 1,800 | 25,100 |
| 2024-04-12 | 3,300 | 40,700 | 1,000 | 18,200 | 2,300 | 22,500 |
| 2024-04-05 | 3,800 | 43,300 | 700 | 19,100 | 3,100 | 24,200 |
| 2024-03-29 | 7,700 | 43,800 | 300 | 17,100 | 7,400 | 26,700 |
| 2024-03-22 | 2,900 | 37,200 | 300 | 14,100 | 2,600 | 23,100 |
| 2024-03-15 | 3,500 | 36,900 | 500 | 15,000 | 3,000 | 21,900 |
| 2024-03-08 | 4,500 | 35,800 | 600 | 15,100 | 3,900 | 20,700 |
| 2024-03-01 | 4,400 | 35,700 | 600 | 15,000 | 3,800 | 20,700 |
| 2024-02-22 | 5,900 | 29,400 | 500 | 15,800 | 5,400 | 13,600 |
| 2024-02-16 | 6,000 | 29,400 | 500 | 15,000 | 5,500 | 14,400 |
| 2024-02-09 | 7,200 | 28,600 | 500 | 15,000 | 6,700 | 13,600 |
| 2024-02-02 | 7,400 | 27,500 | 500 | 14,900 | 6,900 | 12,600 |
| 2024-01-26 | 11,600 | 27,100 | 600 | 15,100 | 11,000 | 12,000 |
| 2024-01-19 | 14,900 | 29,500 | 600 | 16,800 | 14,300 | 12,700 |
| 2024-01-12 | 6,900 | 25,500 | 500 | 15,900 | 6,400 | 9,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250227 | 15:30 | ＴＡＫＡＲＡ＆ＣＯ | 固定資産の譲渡および特別利益の計上ならびに業績予想の修正に関するお知らせ |
| 20241227 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240930 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240920 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 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 |
| 20240823 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 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 |
| 20240823 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 人事異動に関するお知らせ |
| 20240709 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240528 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 当社人事異動および主要連結子会社代表取締役の異動に関するお知らせ |
| 20240329 | 15:00 | ＴＡＫＡＲＡ＆ＣＯ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VKH3 | 350 | 2025-04-07 10:49 | （株）ＴＡＫＡＲＡ & ＣＯＭＰＡＮＹ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100VK52 | 350 | 2025-04-07 09:05 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100VFSL | 350 | 2025-03-24 10:09 | （株）ＴＡＫＡＲＡ & ＣＯＭＰＡＮＹ | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
| S100VA8N | 350 | 2025-02-21 15:43 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100VA1B | 350 | 2025-02-21 15:08 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100V4LB | 350 | 2025-01-24 15:34 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| S100V3HL | 350 | 2025-01-17 15:32 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 大量保有報告書 |
| S100TKCM | 350 | 2024-06-07 14:01 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TGRF | 350 | 2024-05-22 14:40 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100TGAE | 350 | 2024-05-21 09:36 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| S100T3TO | 350 | 2024-03-25 15:43 | 株式会社ＴＡＫＡＲＡ ＆ ＣＯＭＰＡＮＹ | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7921 | 1 | 株式会社TAKARA & COMPANY（タカラ・アンド・カンパニー） | 2025-04-19 17:24:27 |
| 7921 | 2 | 宝印刷 | ディスクロージャー支援のリーディングカンパニー | 2024-06-18 09:15:48 |
| 7921 | 2 | IRニュース ｜ 投資家の皆様へ ｜ 株式会社TAKARA & COMPANY | 2024-06-15 03:43:00 |