[3479]ＴＫＰ:【貸会議室】機材レンタルやケータリングなど周辺事業も
Yahoo! 【グロース/不動産業】 売上高:592080 当期純利益:37890 総資産:1213940 時価:863億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 2,150 | 2,200 | 2,024 | 2,047 | 710,900 | 619,900 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20250820 | 2,048 | 2,143 | 2,047 | 2,123 | 176,200 | 9,800 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 17% |
| 20250819 | 2,105 | 2,129 | 2,039 | 2,077 | 166,400 | -46,500 | 103% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250821 | 2,098 | 2,117 | 2,051 | 2,068 | 108,200 | -68,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 14% |
| 20250818 | 2,045 | 2,077 | 2,006 | 2,026 | 212,900 | -498,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 14% |
| 20250825 | 2,049 | 2,098 | 2,048 | 2,064 | 102,500 | 30,300 | 101% | ▲ | 1171 | 51 | 0 | 97% | 13% |
| 20250822 | 2,070 | 2,093 | 2,047 | 2,050 | 72,200 | -36,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250807 | 1,919 | 1,950 | 1,903 | 1,942 | 53,900 | -67,100 | 100% | ▲▲▲ | 8882 | 0 | 6 | 99% | 13% |
| 20250806 | 1,935 | 1,957 | 1,911 | 1,935 | 121,000 | 31,200 | 101% | ▲▲ | 1111 | 40 | 7 | 99% | 12% |
| 20250828 | 2,014 | 2,092 | 1,993 | 2,035 | 144,700 | 96,300 | 101% | ▲ | 1771 | 0 | 0 | 96% | 11% |
| 20250827 | 2,015 | 2,037 | 2,000 | 2,014 | 48,400 | -23,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20250826 | 2,032 | 2,045 | 2,013 | 2,015 | 71,700 | -30,800 | 98% | ▼ | 8888 | 51 | 0 | 95% | 11% |
| 20250805 | 1,896 | 1,935 | 1,886 | 1,911 | 89,800 | 32,700 | 102% | ▲ | 1111 | 0 | 8 | 98% | 11% |
| 20250812 | 1,880 | 1,929 | 1,866 | 1,900 | 84,000 | -82,600 | 101% | ▲ | 8882 | 0 | 4 | 98% | 10% |
| 20250813 | 1,896 | 1,901 | 1,866 | 1,870 | 79,100 | -4,900 | 98% | ▼ | 8528 | 0 | 3 | 96% | 9% |
| 20250814 | 1,856 | 1,902 | 1,856 | 1,873 | 91,000 | 11,900 | 100% | ▲ | 1771 | 0 | 2 | 96% | 9% |
| 20250808 | 1,943 | 1,967 | 1,877 | 1,878 | 166,600 | 112,700 | 97% | ▼ | 1717 | 0 | 5 | 97% | 9% |
| 20250804 | 1,839 | 1,894 | 1,830 | 1,872 | 57,100 | -23,400 | 100% | ▼ | 2528 | 51 | 3 | 96% | 9% |
| 20250801 | 1,838 | 1,879 | 1,830 | 1,879 | 80,500 | 20,000 | 103% | ▲▲ | 1111 | 40 | 4 | 96% | 9% |
| 20250728 | 1,850 | 1,884 | 1,833 | 1,841 | 84,500 | -14,400 | 100% | ▼ | 2228 | 0 | 14 | 94% | 7% |
| 20250731 | 1,824 | 1,830 | 1,801 | 1,830 | 60,500 | 12,000 | 100% | ▲ | 1711 | 51 | 5 | 94% | 6% |
| 20250730 | 1,806 | 1,826 | 1,802 | 1,822 | 48,500 | -14,900 | 100% | ▼▼▼ | 8888 | 0 | 5 | 93% | 6% |
| 20250729 | 1,841 | 1,880 | 1,803 | 1,824 | 63,400 | -21,100 | 99% | ▼▼ | 8888 | 51 | 7 | 93% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3479 | モルガン・スタンレーMUFG証券株式会社 | 292,495 | 1% | ▼ | -45,500 |
| 2025-08-01 | 3479 | モルガン・スタンレーMUFG証券株式会社 | 297,895 | 1% | ▲ | 5,400 |
| 2025-08-04 | 3479 | モルガン・スタンレーMUFG証券株式会社 | 284,895 | 1% | ▼ | -13,000 |
| 2025-08-07 | 3479 | GOLDMAN SACHS INTERNATIONAL | 254,332 | 1% | ▼ | -6,400 |
| 2025-08-12 | 3479 | モルガン・スタンレーMUFG証券株式会社 | 228,695 | 1% | ▼ | -56,200 |
| 2025-08-14 | 3479 | モルガン・スタンレーMUFG証券株式会社 | 210,095 | 0% | ▼ | -18,600 |
| 2025-08-14 | 3479 | GOLDMAN SACHS INTERNATIONAL | 255,332 | 1% | ▲ | 1,000 |
| 2025-08-15 | 3479 | GOLDMAN SACHS INTERNATIONAL | 253,532 | 1% | ▼ | -1,800 |
| 2025-08-18 | 3479 | GOLDMAN SACHS INTERNATIONAL | 255,832 | 1% | ▲ | 2,300 |
| 2025-08-19 | 3479 | GOLDMAN SACHS INTERNATIONAL | 252,932 | 1% | ▼ | -2,900 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 748,400 | 336,900 | 240,800 | 0 | 507,600 | 336,900 |
| 2025-08-08 | 722,400 | 334,700 | 236,100 | 0 | 486,300 | 334,700 |
| 2025-08-15 | 703,200 | 349,000 | 226,300 | 0 | 476,900 | 349,000 |
| 2025-08-22 | 680,900 | 337,200 | 214,900 | 0 | 466,000 | 337,200 |