| 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 | 693 | 702 | 693 | 695 | 5,400 | 0 | 100% | 100% | 450% | -- | 100% | 99% | 102% | 97% | 106% |
| 20240925 | 698 | 698 | 693 | 695 | 1,000 | 0 | 100% | 100% | 19% | -- | 98% | 100% | 101% | 97% | 106% |
| 20240926 | 700 | 700 | 681 | 685 | 6,800 | -10 | 99% | 98% | 680% | ▼ | 101% | 109% | 103% | 95% | 104% |
| 20240927 | 688 | 698 | 685 | 698 | 2,100 | 13 | 102% | 101% | 31% | ▲ | 100% | 108% | 102% | 97% | 106% |
| 20240930 | 692 | 696 | 686 | 691 | 5,200 | -7 | 99% | 100% | 248% | ▼ | 100% | 103% | 102% | 96% | 105% |
| 20241001 | 690 | 690 | 686 | 688 | 1,300 | -3 | 100% | 100% | 25% | ▼▼ | 102% | 103% | 102% | 96% | 105% |
| 20241002 | 689 | 788 | 689 | 700 | 66,300 | 12 | 102% | 102% | 5100% | ▲ | 105% | 99% | 98% | 97% | 107% |
| 20241003 | 715 | 751 | 715 | 748 | 39,700 | 48 | 107% | 105% | 60% | ▲▲ | 96% | 97% | 95% | 100% | 114% |
| 20241004 | 733 | 740 | 705 | 705 | 14,800 | -43 | 94% | 96% | 37% | ▼ | 100% | 99% | 98% | 94% | 107% |
| 20241007 | 710 | 712 | 708 | 710 | 4,300 | 5 | 101% | 100% | 29% | ▲ | 99% | 99% | 98% | 95% | 108% |
| 20241008 | 715 | 715 | 706 | 706 | 2,300 | -4 | 99% | 99% | 53% | ▼ | 101% | 100% | 99% | 94% | 108% |
| 20241009 | 706 | 710 | 705 | 710 | 2,700 | 4 | 101% | 101% | 117% | ▲ | 99% | 99% | 98% | 95% | 108% |
| 20241010 | 710 | 710 | 700 | 702 | 1,600 | -8 | 99% | 99% | 59% | ▼ | 101% | 101% | 100% | 94% | 107% |
| 20241011 | 700 | 712 | 700 | 704 | 2,700 | 2 | 100% | 101% | 169% | ▲ | 101% | 100% | 100% | 94% | 106% |
| 20241015 | 700 | 705 | 700 | 705 | 6,100 | 1 | 100% | 101% | 226% | ▲▲ | 100% | 99% | 100% | 94% | 104% |
| 20241016 | 701 | 711 | 701 | 702 | 2,900 | -3 | 100% | 100% | 48% | ▼ | 100% | 97% | 99% | 94% | 103% |
| 20241017 | 706 | 720 | 706 | 706 | 3,600 | 4 | 101% | 100% | 124% | ▲ | 99% | 97% | 99% | 94% | 104% |
| 20241018 | 707 | 707 | 700 | 700 | 2,100 | -6 | 99% | 99% | 58% | ▼ | 98% | 96% | 99% | 94% | 102% |
| 20241021 | 705 | 710 | 690 | 694 | 6,100 | -6 | 99% | 98% | 290% | ▼▼ | 99% | 99% | 101% | 93% | 101% |
| 20241022 | 692 | 698 | 682 | 682 | 2,700 | -12 | 98% | 99% | 44% | ▼▼▼ | 100% | 102% | 102% | 91% | 100% |
| 20241024 | 682 | 685 | 680 | 685 | 1,000 | 3 | 100% | 100% | 37% | ▲ | 99% | 102% | 102% | 92% | 100% |
| 20241025 | 685 | 685 | 678 | 678 | 1,700 | -7 | 99% | 99% | 170% | ▼ | 100% | 103% | 89% | 91% | 100% |
| 20241028 | 676 | 687 | 675 | 677 | 1,800 | -1 | 100% | 100% | 106% | ▼▼ | 100% | 101% | 86% | 91% | 100% |
| 20241029 | 685 | 689 | 685 | 687 | 1,200 | 10 | 101% | 100% | 67% | ▲ | 101% | 100% | 85% | 92% | 101% |
| 20241030 | 686 | 694 | 685 | 694 | 1,300 | 7 | 101% | 101% | 108% | ▲▲ | 99% | 96% | 83% | 93% | 103% |
| 20241031 | 704 | 704 | 689 | 698 | 2,300 | 4 | 101% | 99% | 177% | ▲▲▲ | 100% | 98% | 85% | 93% | 103% |
| 20241101 | 690 | 698 | 690 | 690 | 2,900 | -8 | 99% | 100% | 126% | ▼ | 100% | 102% | 86% | 92% | 102% |
| 20241105 | 681 | 684 | 679 | 684 | 2,200 | -6 | 99% | 100% | 76% | ▼▼ | 99% | 103% | 86% | 96% | 101% |
| 20241106 | 680 | 680 | 673 | 676 | 5,300 | -8 | 99% | 99% | 241% | ▼▼▼ | 99% | 89% | 85% | 95% | 100% |
| 20241107 | 681 | 681 | 674 | 674 | 1,700 | -2 | 100% | 99% | 32% | ▼▼▼▼ | 100% | 87% | 86% | 95% | 100% |
| 20241108 | 676 | 678 | 675 | 675 | 700 | 1 | 100% | 100% | 41% | ▲ | 101% | 85% | 84% | 95% | 100% |
| 20241111 | 688 | 697 | 678 | 697 | 4,400 | 22 | 103% | 101% | 629% | ▲▲ | 98% | 95% | 94% | 99% | 103% |
| 20241112 | 617 | 637 | 604 | 604 | 57,900 | -93 | 87% | 98% | 1316% | ▼ | 98% | 97% | 96% | 86% | 100% |
| 20241113 | 601 | 601 | 578 | 588 | 37,300 | -16 | 97% | 98% | 64% | ▼▼ | 99% | 99% | 98% | 83% | 100% |
| 20241114 | 588 | 588 | 577 | 585 | 9,400 | -3 | 99% | 99% | 25% | ▼▼▼ | 100% | 100% | 98% | 83% | 100% |
| 20241115 | 585 | 587 | 581 | 583 | 2,700 | -2 | 100% | 100% | 29% | ▼▼▼▼ | 100% | 100% | 98% | 83% | 100% |
| 20241118 | 583 | 589 | 580 | 584 | 3,700 | 1 | 100% | 100% | 137% | ▲ | 100% | 96% | 97% | 83% | 100% |
| 20241119 | 584 | 585 | 580 | 585 | 5,500 | 1 | 100% | 100% | 149% | ▲▲ | 100% | 97% | 96% | 84% | 100% |
| 20241120 | 585 | 592 | 580 | 583 | 6,300 | -2 | 100% | 100% | 115% | ▼ | 100% | 99% | 96% | 84% | 100% |
| 20241121 | 581 | 585 | 574 | 582 | 10,100 | -1 | 100% | 100% | 160% | ▼▼ | 98% | 101% | 97% | 83% | 100% |
| 20241122 | 574 | 575 | 561 | 563 | 44,400 | -19 | 97% | 98% | 440% | ▼▼▼ | 100% | 103% | 98% | 81% | 100% |
| 20241125 | 563 | 573 | 563 | 563 | 5,900 | 0 | 100% | 100% | 13% | -- | 101% | 101% | 96% | 81% | 100% |
| 20241126 | 564 | 570 | 563 | 570 | 3,900 | 7 | 101% | 101% | 66% | ▲ | 100% | 99% | 94% | 82% | 101% |
| 20241127 | 572 | 580 | 567 | 573 | 6,300 | 3 | 101% | 100% | 162% | ▲▲ | 101% | 99% | 94% | 82% | 102% |
| 20241128 | 573 | 578 | 570 | 578 | 2,200 | 5 | 101% | 101% | 35% | ▲▲▲ | 98% | 97% | 92% | 83% | 103% |
| 20241129 | 583 | 583 | 567 | 572 | 7,400 | -6 | 99% | 98% | 336% | ▼ | 100% | 98% | 95% | 82% | 102% |
| 20241202 | 570 | 572 | 566 | 569 | 2,000 | -3 | 99% | 100% | 27% | ▼▼ | 100% | 98% | 94% | 82% | 101% |
| 20241203 | 569 | 571 | 565 | 567 | 4,100 | -2 | 100% | 100% | 205% | ▼▼▼ | 100% | 98% | 95% | 81% | 101% |
| 20241204 | 563 | 566 | 563 | 564 | 2,700 | -3 | 99% | 100% | 66% | ▼▼▼▼ | 99% | 96% | 95% | 81% | 100% |
| 20241205 | 560 | 566 | 554 | 557 | 7,300 | -7 | 99% | 99% | 270% | ▼▼▼▼▼ | 100% | 96% | 95% | 80% | 100% |
| 20241206 | 557 | 558 | 556 | 558 | 1,600 | 1 | 100% | 100% | 22% | ▲ | 100% | 96% | 0% | 80% | 100% |
| 20241209 | 555 | 555 | 551 | 553 | 5,800 | -5 | 99% | 100% | 363% | ▼ | 98% | 98% | 0% | 92% | 100% |
| 20241210 | 550 | 552 | 537 | 539 | 13,200 | -14 | 97% | 98% | 228% | ▼▼ | 99% | 100% | 0% | 92% | 100% |
| 20241211 | 539 | 539 | 528 | 535 | 5,500 | -4 | 99% | 99% | 42% | ▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241212 | 535 | 536 | 534 | 535 | 4,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 0% | 91% | 100% |
| 20241213 | 535 | 538 | 534 | 534 | 11,900 | -1 | 100% | 100% | 270% | ▼ | 101% | 99% | 0% | 91% | 100% |
| 20241216 | 536 | 539 | 530 | 539 | 8,200 | 5 | 101% | 101% | 69% | ▲ | 100% | 99% | 0% | 92% | 101% |
| 20241217 | 538 | 540 | 534 | 536 | 28,500 | -3 | 99% | 100% | 348% | ▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 535 | 536 | 534 | 534 | 1,200 | -2 | 100% | 100% | 4% | ▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 532 | 534 | 531 | 531 | 3,400 | -3 | 99% | 100% | 283% | ▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 531 | 533 | 531 | 531 | 4,600 | 0 | 100% | 100% | 135% | -- | % | % | % | 92% | 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 | 0 | 689,900 | 0 | 652,900 | 0 | 37,000 |
| 2024-12-06 | 0 | 682,800 | 0 | 648,300 | 0 | 34,500 |
| 2024-11-29 | 0 | 676,400 | 0 | 643,800 | 0 | 32,600 |
| 2024-11-22 | 0 | 682,200 | 0 | 648,700 | 0 | 33,500 |
| 2024-11-15 | 0 | 660,100 | 0 | 622,500 | 0 | 37,600 |
| 2024-11-08 | 0 | 655,100 | 0 | 625,900 | 0 | 29,200 |
| 2024-11-01 | 0 | 657,200 | 0 | 625,800 | 0 | 31,400 |
| 2024-10-25 | 0 | 664,700 | 0 | 625,300 | 0 | 39,400 |
| 2024-10-18 | 0 | 662,900 | 0 | 625,500 | 0 | 37,400 |
| 2024-10-11 | 0 | 666,800 | 0 | 627,100 | 0 | 39,700 |
| 2024-10-04 | 0 | 665,700 | 0 | 625,500 | 0 | 40,200 |
| 2024-09-27 | 0 | 659,100 | 0 | 623,500 | 0 | 35,600 |
| 2024-09-20 | 0 | 656,300 | 0 | 622,000 | 0 | 34,300 |
| 2024-09-13 | 0 | 656,400 | 0 | 621,900 | 0 | 34,500 |
| 2024-09-06 | 0 | 655,800 | 0 | 622,300 | 0 | 33,500 |
| 2024-08-30 | 0 | 669,400 | 0 | 635,300 | 0 | 34,100 |
| 2024-08-23 | 0 | 667,800 | 0 | 634,300 | 0 | 33,500 |
| 2024-08-16 | 0 | 664,500 | 0 | 632,900 | 0 | 31,600 |
| 2024-08-09 | 0 | 663,200 | 0 | 630,500 | 0 | 32,700 |
| 2024-08-02 | 0 | 678,700 | 0 | 632,600 | 0 | 46,100 |
| 2024-07-26 | 0 | 678,600 | 0 | 639,600 | 0 | 39,000 |
| 2024-07-19 | 0 | 678,300 | 0 | 637,000 | 0 | 41,300 |
| 2024-07-12 | 0 | 676,900 | 0 | 636,900 | 0 | 40,000 |
| 2024-07-05 | 0 | 678,000 | 0 | 644,200 | 0 | 33,800 |
| 2024-06-28 | 0 | 674,600 | 0 | 641,500 | 0 | 33,100 |
| 2024-06-21 | 0 | 672,200 | 0 | 639,800 | 0 | 32,400 |
| 2024-06-14 | 0 | 659,200 | 0 | 628,400 | 0 | 30,800 |
| 2024-06-07 | 0 | 658,900 | 0 | 628,100 | 0 | 30,800 |
| 2024-05-31 | 0 | 658,500 | 0 | 626,900 | 0 | 31,600 |
| 2024-05-24 | 0 | 659,700 | 0 | 627,500 | 0 | 32,200 |
| 2024-05-17 | 0 | 662,800 | 0 | 627,700 | 0 | 35,100 |
| 2024-05-10 | 0 | 670,000 | 0 | 576,800 | 0 | 93,200 |
| 2024-05-02 | 1,300 | 674,900 | 1,300 | 580,600 | 0 | 94,300 |
| 2024-04-26 | 0 | 617,000 | 0 | 540,000 | 0 | 77,000 |
| 2024-04-19 | 0 | 619,700 | 0 | 541,800 | 0 | 77,900 |
| 2024-04-12 | 0 | 617,100 | 0 | 451,800 | 0 | 165,300 |
| 2024-04-05 | 0 | 621,000 | 0 | 454,100 | 0 | 166,900 |
| 2024-03-29 | 0 | 625,600 | 0 | 451,200 | 0 | 174,400 |
| 2024-03-22 | 0 | 624,800 | 0 | 428,900 | 0 | 195,900 |
| 2024-03-15 | 0 | 629,600 | 0 | 424,900 | 0 | 204,700 |
| 2024-03-08 | 0 | 632,200 | 0 | 425,800 | 0 | 206,400 |
| 2024-03-01 | 0 | 637,800 | 0 | 435,600 | 0 | 202,200 |
| 2024-02-22 | 0 | 638,100 | 0 | 437,300 | 0 | 200,800 |
| 2024-02-16 | 100 | 634,700 | 100 | 434,900 | 0 | 199,800 |
| 2024-02-09 | 0 | 629,300 | 0 | 428,800 | 0 | 200,500 |
| 2024-02-02 | 0 | 632,000 | 0 | 352,800 | 0 | 279,200 |
| 2024-01-26 | 0 | 634,900 | 0 | 356,200 | 0 | 278,700 |
| 2024-01-19 | 0 | 648,700 | 0 | 367,800 | 0 | 280,900 |
| 2024-01-12 | 0 | 651,900 | 0 | 368,000 | 0 | 283,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 13:30 | Ｇ－タカヨシＨＤ | 2024年９月期 通期決算説明補足資料 |
| 20241111 | 18:45 | Ｇ－タカヨシＨＤ | 2024年9月期 決算短信〔日本基準〕（連結） |
| 20241111 | 18:45 | Ｇ－タカヨシＨＤ | 2024年９月期 決算説明資料 |
| 20240805 | 15:10 | Ｇ－タカヨシＨＤ | 2024年9月期第3四半期決算短信〔日本基準〕(連結) |
| 20240805 | 15:10 | Ｇ－タカヨシＨＤ | 2024年９月期第3四半期 決算説明資料 |
| 20240502 | 12:15 | Ｇ－タカヨシＨＤ | 2024年９月期第２四半期 決算短信〔日本基準〕（非連結） |
| 20240502 | 12:15 | Ｇ－タカヨシＨＤ | 2024年９月期第２四半期 決算説明資料 |
| 20240401 | 15:00 | Ｇ－タカヨシＨＤ | 連結子会社の商号変更に関するお知らせ |
| 20240205 | 17:00 | Ｇ－タカヨシ | 2024年９月期第１四半期 決算短信〔日本基準〕（非連結） |
| 20240205 | 17:00 | Ｇ－タカヨシ | 2024年９月期第１四半期 決算説明資料 |
| 20240205 | 17:00 | Ｇ－タカヨシ | 2024年９月期第１四半期 補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9259 | 1 | 株式会社タカヨシ | 2024-12-22 02:21:04 |
| 9259 | 2 | 適時開示情報 | 株式会社タカヨシ | 2024-06-18 21:40:22 |
| 9259 | 2 | その他IR資料 | 株式会社タカヨシ | 2024-06-18 21:40:21 |
| 9259 | 2 | 株主総会関連資料 | 株式会社タカヨシ | 2024-06-18 21:40:20 |
| 9259 | 2 | 有価証券報告書法定開示資料 | 株式会社タカヨシ | 2024-06-18 21:40:18 |
| 9259 | 2 | 決算説明資料 | 株式会社タカヨシ | 2024-06-18 21:40:17 |
| 9259 | 2 | 決算短信 | 株式会社タカヨシ | 2024-06-18 21:40:16 |
| 9259 | 2 | 電子公告 | 株式会社タカヨシ | 2024-06-15 05:00:40 |
| 9259 | 2 | 免責事項 | 株式会社タカヨシ | 2024-06-15 05:00:39 |
| 9259 | 2 | ディスクロージャーポリシー | 株式会社タカヨシ | 2024-06-15 05:00:38 |