| 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 | 1,482 | 1,509 | 1,466 | 1,502 | 7,000 | 36 | 102% | 101% | 27% | ▲ | 101% | 102% | 112% | 95% | 122% |
| 20250121 | 1,478 | 1,508 | 1,470 | 1,500 | 10,000 | -2 | 100% | 101% | 143% | ▼ | 100% | 101% | 110% | 95% | 122% |
| 20250122 | 1,500 | 1,504 | 1,474 | 1,500 | 6,800 | 0 | 100% | 100% | 68% | -- | 100% | 102% | 111% | 95% | 106% |
| 20250123 | 1,485 | 1,500 | 1,470 | 1,490 | 14,100 | -10 | 99% | 100% | 207% | ▼ | 100% | 100% | 110% | 94% | 106% |
| 20250124 | 1,499 | 1,500 | 1,479 | 1,499 | 6,800 | 9 | 101% | 100% | 48% | ▲ | 100% | 103% | 110% | 95% | 102% |
| 20250127 | 1,499 | 1,518 | 1,488 | 1,501 | 10,400 | 2 | 100% | 100% | 153% | ▲▲ | 101% | 103% | 110% | 97% | 102% |
| 20250128 | 1,501 | 1,513 | 1,497 | 1,510 | 6,400 | 9 | 101% | 101% | 62% | ▲▲▲ | 100% | 105% | 110% | 97% | 103% |
| 20250129 | 1,502 | 1,523 | 1,496 | 1,506 | 9,200 | -4 | 100% | 100% | 144% | ▼ | 98% | 105% | 110% | 97% | 103% |
| 20250130 | 1,498 | 1,512 | 1,455 | 1,465 | 103,100 | -41 | 97% | 98% | 1121% | ▼▼ | 103% | 104% | 110% | 95% | 100% |
| 20250131 | 1,500 | 1,584 | 1,471 | 1,543 | 23,800 | 78 | 105% | 103% | 23% | ▲ | 99% | 100% | 105% | 100% | 105% |
| 20250203 | 1,564 | 1,580 | 1,541 | 1,544 | 10,100 | 1 | 100% | 99% | 42% | ▲▲ | 102% | 101% | 103% | 100% | 105% |
| 20250204 | 1,536 | 1,581 | 1,536 | 1,571 | 8,300 | 27 | 102% | 102% | 82% | ▲▲▲ | 98% | 98% | 100% | 100% | 107% |
| 20250205 | 1,580 | 1,580 | 1,552 | 1,552 | 2,900 | -19 | 99% | 98% | 35% | ▼ | 101% | 101% | 98% | 99% | 106% |
| 20250206 | 1,553 | 1,569 | 1,553 | 1,561 | 4,200 | 9 | 101% | 101% | 145% | ▲ | 99% | 101% | 98% | 99% | 107% |
| 20250207 | 1,561 | 1,568 | 1,551 | 1,552 | 6,800 | -9 | 99% | 99% | 162% | ▼ | 100% | 101% | 93% | 99% | 106% |
| 20250210 | 1,553 | 1,585 | 1,553 | 1,555 | 8,500 | 3 | 100% | 100% | 125% | ▲ | 99% | 106% | 92% | 99% | 106% |
| 20250212 | 1,560 | 1,565 | 1,551 | 1,551 | 6,200 | -4 | 100% | 99% | 73% | ▼ | 101% | 106% | 93% | 99% | 106% |
| 20250213 | 1,551 | 1,576 | 1,551 | 1,574 | 2,900 | 23 | 101% | 101% | 47% | ▲ | 100% | 100% | 92% | 100% | 107% |
| 20250214 | 1,572 | 1,578 | 1,556 | 1,572 | 6,100 | -2 | 100% | 100% | 210% | ▼ | 100% | 100% | 92% | 100% | 107% |
| 20250217 | 1,572 | 1,584 | 1,572 | 1,573 | 4,000 | 1 | 100% | 100% | 66% | ▲ | 105% | 97% | 93% | 100% | 107% |
| 20250218 | 1,575 | 1,650 | 1,575 | 1,648 | 18,600 | 75 | 105% | 105% | 465% | ▲▲ | 95% | 93% | 90% | 100% | 112% |
| 20250219 | 1,650 | 1,675 | 1,573 | 1,573 | 19,400 | -75 | 95% | 95% | 104% | ▼ | 100% | 92% | 94% | 95% | 107% |
| 20250220 | 1,573 | 1,600 | 1,560 | 1,579 | 11,400 | 6 | 100% | 100% | 59% | ▲ | 100% | 94% | 100% | 96% | 108% |
| 20250225 | 1,520 | 1,532 | 1,495 | 1,518 | 11,600 | -61 | 96% | 100% | 102% | ▼ | 99% | 93% | 98% | 92% | 104% |
| 20250226 | 1,547 | 1,547 | 1,507 | 1,528 | 20,000 | 10 | 101% | 99% | 172% | ▲ | 101% | 99% | 106% | 93% | 104% |
| 20250227 | 1,438 | 1,478 | 1,428 | 1,451 | 25,500 | -77 | 95% | 101% | 128% | ▼ | 99% | 99% | 105% | 88% | 100% |
| 20250228 | 1,441 | 1,441 | 1,410 | 1,421 | 11,800 | -30 | 98% | 99% | 46% | ▼▼ | 101% | 100% | 107% | 86% | 100% |
| 20250303 | 1,425 | 1,435 | 1,415 | 1,435 | 5,100 | 14 | 101% | 101% | 43% | ▲ | 100% | 100% | 107% | 87% | 101% |
| 20250304 | 1,417 | 1,429 | 1,400 | 1,415 | 9,000 | -20 | 99% | 100% | 176% | ▼ | 101% | 100% | 108% | 86% | 100% |
| 20250305 | 1,402 | 1,432 | 1,400 | 1,420 | 13,900 | 5 | 100% | 101% | 154% | ▲ | 100% | 98% | 106% | 86% | 100% |
| 20250306 | 1,429 | 1,429 | 1,417 | 1,425 | 1,900 | 5 | 100% | 100% | 14% | ▲▲ | 100% | 100% | 107% | 86% | 101% |
| 20250307 | 1,420 | 1,420 | 1,401 | 1,420 | 4,900 | -5 | 100% | 100% | 258% | ▼ | 100% | 100% | 106% | 86% | 100% |
| 20250310 | 1,415 | 1,415 | 1,408 | 1,408 | 2,300 | -12 | 99% | 100% | 47% | ▼▼ | 99% | 102% | 106% | 85% | 100% |
| 20250311 | 1,408 | 1,410 | 1,381 | 1,400 | 12,700 | -8 | 99% | 99% | 552% | ▼▼▼ | 101% | 103% | 106% | 85% | 100% |
| 20250312 | 1,392 | 1,409 | 1,390 | 1,407 | 5,600 | 7 | 101% | 101% | 44% | ▲ | 101% | 104% | 104% | 85% | 101% |
| 20250313 | 1,407 | 1,426 | 1,403 | 1,418 | 4,000 | 11 | 101% | 101% | 71% | ▲▲ | 100% | 104% | 101% | 86% | 101% |
| 20250314 | 1,418 | 1,440 | 1,417 | 1,421 | 5,000 | 3 | 100% | 100% | 125% | ▲▲▲ | 101% | 106% | 101% | 86% | 102% |
| 20250317 | 1,429 | 1,440 | 1,421 | 1,439 | 4,000 | 18 | 101% | 101% | 80% | ▲▲▲▲ | 100% | 106% | 99% | 87% | 103% |
| 20250318 | 1,433 | 1,448 | 1,432 | 1,436 | 15,900 | -3 | 100% | 100% | 398% | ▼ | 102% | 104% | 99% | 87% | 103% |
| 20250319 | 1,436 | 1,464 | 1,431 | 1,464 | 4,300 | 28 | 102% | 102% | 27% | ▲ | 101% | 102% | 97% | 89% | 105% |
| 20250321 | 1,467 | 1,486 | 1,465 | 1,481 | 8,200 | 17 | 101% | 101% | 191% | ▲▲ | 101% | 98% | 94% | 94% | 106% |
| 20250324 | 1,504 | 1,520 | 1,494 | 1,518 | 15,500 | 37 | 102% | 101% | 189% | ▲▲▲ | 98% | 96% | 93% | 96% | 108% |
| 20250325 | 1,520 | 1,520 | 1,471 | 1,497 | 6,700 | -21 | 99% | 98% | 43% | ▼ | 100% | 97% | 95% | 98% | 107% |
| 20250326 | 1,491 | 1,492 | 1,453 | 1,492 | 9,300 | -5 | 100% | 100% | 139% | ▼▼ | 100% | 98% | 97% | 98% | 107% |
| 20250327 | 1,468 | 1,484 | 1,465 | 1,473 | 3,500 | -19 | 99% | 100% | 38% | ▼▼▼ | 99% | 96% | 97% | 97% | 105% |
| 20250328 | 1,470 | 1,470 | 1,457 | 1,458 | 1,600 | -15 | 99% | 99% | 46% | ▼▼▼▼ | 97% | 95% | 96% | 96% | 104% |
| 20250331 | 1,455 | 1,455 | 1,401 | 1,410 | 12,800 | -48 | 97% | 97% | 800% | ▼▼▼▼▼ | 102% | 93% | 99% | 93% | 101% |
| 20250401 | 1,415 | 1,444 | 1,415 | 1,439 | 3,600 | 29 | 102% | 102% | 28% | ▲ | 99% | 90% | 98% | 95% | 103% |
| 20250402 | 1,429 | 1,429 | 1,401 | 1,411 | 5,300 | -28 | 98% | 99% | 147% | ▼ | 100% | 96% | 101% | 93% | 101% |
| 20250403 | 1,386 | 1,413 | 1,360 | 1,382 | 9,500 | -29 | 98% | 100% | 179% | ▼▼ | 97% | 101% | 0% | 91% | 100% |
| 20250404 | 1,352 | 1,357 | 1,275 | 1,317 | 17,500 | -65 | 95% | 97% | 184% | ▼▼▼ | 101% | 112% | 0% | 87% | 100% |
| 20250408 | 1,270 | 1,320 | 1,270 | 1,283 | 7,000 | -34 | 97% | 101% | 40% | ▼▼▼▼ | 100% | 112% | 0% | 85% | 100% |
| 20250409 | 1,270 | 1,280 | 1,266 | 1,266 | 1,300 | -17 | 99% | 100% | 19% | ▼▼▼▼▼ | 96% | 101% | 0% | 83% | 100% |
| 20250410 | 1,386 | 1,386 | 1,313 | 1,331 | 5,300 | 65 | 105% | 96% | 408% | ▲ | 105% | 107% | 0% | 88% | 105% |
| 20250411 | 1,301 | 1,363 | 1,301 | 1,363 | 8,100 | 32 | 102% | 105% | 153% | ▲▲ | 100% | 98% | 0% | 90% | 108% |
| 20250414 | 1,423 | 1,535 | 1,360 | 1,420 | 77,300 | 57 | 104% | 100% | 954% | ▲▲▲ | 98% | 98% | 0% | 94% | 112% |
| 20250415 | 1,423 | 1,429 | 1,383 | 1,401 | 9,000 | -19 | 99% | 98% | 12% | ▼ | 99% | 0% | 0% | 92% | 111% |
| 20250416 | 1,401 | 1,401 | 1,380 | 1,380 | 4,500 | -21 | 99% | 99% | 50% | ▼▼ | 101% | 0% | 0% | 91% | 109% |
| 20250417 | 1,380 | 1,398 | 1,380 | 1,397 | 1,200 | 17 | 101% | 101% | 27% | ▲ | 100% | 0% | 0% | 92% | 110% |
| 20250418 | 1,397 | 1,408 | 1,394 | 1,394 | 3,600 | -3 | 100% | 100% | 300% | ▼ | % | % | % | 92% | 110% |
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 | 0 | 53,800 | 0 | 36,300 | 0 | 17,500 |
| 2025-04-04 | 0 | 53,000 | 0 | 36,700 | 0 | 16,300 |
| 2025-03-28 | 0 | 59,400 | 0 | 40,900 | 0 | 18,500 |
| 2025-03-21 | 0 | 50,600 | 0 | 39,000 | 0 | 11,600 |
| 2025-03-14 | 0 | 38,200 | 0 | 26,800 | 0 | 11,400 |
| 2025-03-07 | 0 | 37,100 | 0 | 26,300 | 0 | 10,800 |
| 2025-02-28 | 0 | 34,700 | 0 | 24,800 | 0 | 9,900 |
| 2025-02-21 | 0 | 37,300 | 0 | 23,800 | 0 | 13,500 |
| 2025-02-14 | 0 | 43,000 | 0 | 29,600 | 0 | 13,400 |
| 2025-02-07 | 0 | 46,200 | 0 | 30,700 | 0 | 15,500 |
| 2025-01-31 | 0 | 49,400 | 0 | 32,600 | 0 | 16,800 |
| 2025-01-24 | 0 | 52,000 | 0 | 35,800 | 0 | 16,200 |
| 2025-01-17 | 0 | 63,500 | 0 | 47,000 | 0 | 16,500 |
| 2025-01-10 | 100 | 69,800 | 100 | 47,300 | 0 | 22,500 |
| 2024-12-27 | 0 | 74,200 | 0 | 51,000 | 0 | 23,200 |
| 2024-12-20 | 0 | 74,100 | 0 | 48,200 | 0 | 25,900 |
| 2024-12-13 | 0 | 46,600 | 0 | 36,000 | 0 | 10,600 |
| 2024-12-06 | 0 | 46,700 | 0 | 35,700 | 0 | 11,000 |
| 2024-11-29 | 0 | 44,200 | 0 | 33,300 | 0 | 10,900 |
| 2024-11-22 | 0 | 44,900 | 0 | 35,300 | 0 | 9,600 |
| 2024-11-15 | 0 | 42,400 | 0 | 33,700 | 0 | 8,700 |
| 2024-11-08 | 0 | 47,600 | 0 | 33,500 | 0 | 14,100 |
| 2024-11-01 | 0 | 53,100 | 0 | 33,500 | 0 | 19,600 |
| 2024-10-25 | 0 | 51,700 | 0 | 31,900 | 0 | 19,800 |
| 2024-10-18 | 0 | 52,700 | 0 | 40,300 | 0 | 12,400 |
| 2024-10-11 | 0 | 55,600 | 0 | 35,100 | 0 | 20,500 |
| 2024-10-04 | 0 | 36,100 | 0 | 23,300 | 0 | 12,800 |
| 2024-09-27 | 0 | 38,100 | 0 | 21,900 | 0 | 16,200 |
| 2024-09-20 | 0 | 36,000 | 0 | 22,300 | 0 | 13,700 |
| 2024-09-13 | 0 | 35,200 | 0 | 22,800 | 0 | 12,400 |
| 2024-09-06 | 0 | 37,000 | 0 | 22,000 | 0 | 15,000 |
| 2024-08-30 | 0 | 38,000 | 0 | 21,600 | 0 | 16,400 |
| 2024-08-23 | 0 | 37,100 | 0 | 21,100 | 0 | 16,000 |
| 2024-08-16 | 0 | 41,500 | 0 | 25,000 | 0 | 16,500 |
| 2024-08-09 | 0 | 38,600 | 0 | 24,900 | 0 | 13,700 |
| 2024-08-02 | 0 | 40,300 | 0 | 27,700 | 0 | 12,600 |
| 2024-07-26 | 0 | 42,900 | 0 | 29,100 | 0 | 13,800 |
| 2024-07-19 | 0 | 48,200 | 0 | 31,100 | 0 | 17,100 |
| 2024-07-12 | 0 | 46,600 | 0 | 28,000 | 0 | 18,600 |
| 2024-07-05 | 0 | 43,200 | 0 | 28,500 | 0 | 14,700 |
| 2024-06-28 | 0 | 53,100 | 0 | 36,600 | 0 | 16,500 |
| 2024-06-21 | 0 | 60,700 | 0 | 42,800 | 0 | 17,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9982 | 1 | タキヒヨー株式会社 | 2025-04-19 08:25:52 |
| 9982 | 2 | 中期経営計画（2025-2027 年度）Create Future with Passion | タキヒヨー株式会社 | 2025-02-27 21:31:20 |
| 9982 | 2 | 資本コストや株価を意識した経営の実現に向けた対応 | タキヒヨー株式会社 | 2024-10-01 17:30:44 |
| 9982 | 2 | 2024-06-27 00:40:59 | |
| 9982 | 2 | Revitalize Plan | タキヒヨー株式会社 | 2024-06-27 00:40:56 |
| 9982 | 2 | 株主通信 | タキヒヨー株式会社 | 2024-06-27 00:40:55 |
| 9982 | 2 | 有価証券報告書 | タキヒヨー株式会社 | 2024-06-27 00:40:54 |
| 9982 | 2 | 電子公告 | タキヒヨー株式会社 | 2024-06-27 00:40:53 |
| 9982 | 2 | 株式のお手続き | タキヒヨー株式会社 | 2024-06-27 00:40:52 |
| 9982 | 2 | 配当情報 | タキヒヨー株式会社 | 2024-06-27 00:40:51 |