[4242]タカギセイコ:【技術開発型】プラスチック部品の設計から製造加工を一貫受注
Yahoo! 【スタンダード/化学】 売上高:442930 当期純利益:-22500 総資産:366740 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 1,390 | 1,394 | 1,382 | 1,386 | 1,200 | 900 | 100% | ▼ | 1747 | 0 | 0 | 98% | 3% |
| 20250825 | 1,386 | 1,386 | 1,386 | 1,386 | 200 | -1,000 | 100% | -- | 8285 | 0 | 0 | 98% | 3% |
| 20250826 | 1,386 | 1,399 | 1,385 | 1,385 | 1,000 | 800 | 100% | ▼ | 1747 | 0 | 0 | 98% | 3% |
| 20250827 | 1,385 | 1,385 | 1,385 | 1,385 | 100 | -900 | 100% | -- | 8585 | 0 | 0 | 98% | 3% |
| 20250828 | 1,387 | 1,387 | 1,387 | 1,387 | 300 | 200 | 100% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250901 | 1,388 | 1,388 | 1,382 | 1,382 | 500 | 300 | 100% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20250902 | 1,382 | 1,396 | 1,382 | 1,382 | 300 | -200 | 100% | -- | 2585 | 0 | 0 | 98% | 2% |
| 20250903 | 1,382 | 1,383 | 1,382 | 1,383 | 200 | -100 | 100% | ▲ | 8552 | 0 | 0 | 98% | 2% |
| 20250917 | 1,401 | 1,401 | 1,391 | 1,394 | 1,100 | 600 | 99% | ▼ | 7717 | 0 | 0 | 99% | 1% |
| 20250818 | 1,390 | 1,398 | 1,382 | 1,398 | 600 | 0 | 100% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250911 | 1,397 | 1,397 | 1,391 | 1,391 | 1,400 | 0 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20250909 | 1,400 | 1,400 | 1,370 | 1,400 | 5,500 | 4,900 | 100% | -- | 4714 | 0 | 0 | 99% | 1% |
| 20250908 | 1,397 | 1,400 | 1,395 | 1,400 | 600 | 500 | 101% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250905 | 1,392 | 1,392 | 1,392 | 1,392 | 100 | -600 | 100% | -- | 8225 | 0 | 0 | 99% | 1% |
| 20250904 | 1,386 | 1,400 | 1,386 | 1,392 | 700 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250829 | 1,387 | 1,388 | 1,387 | 1,388 | 200 | -100 | 100% | ▲▲ | 2552 | 0 | 0 | 99% | 3% |
| 20250821 | 1,390 | 1,390 | 1,390 | 1,390 | 300 | -2,500 | 100% | -- | 8285 | 0 | 0 | 99% | 5% |
| 20250820 | 1,391 | 1,391 | 1,384 | 1,390 | 2,800 | 2,300 | 100% | -- | 7774 | 0 | 0 | 99% | 5% |
| 20250819 | 1,398 | 1,398 | 1,388 | 1,390 | 500 | -100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
| 20250910 | 1,390 | 1,425 | 1,390 | 1,400 | 1,400 | -4,100 | 100% | -- | 2285 | 0 | 0 | 100% | 1% |
| 20250912 | 1,391 | 1,400 | 1,388 | 1,400 | 600 | -800 | 101% | ▲ | 2882 | 0 | 0 | 100% | 1% |
| 20250916 | 1,396 | 1,412 | 1,396 | 1,412 | 500 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 13,300 | 0 | 9,400 | 0 | 3,900 | 0 |
| 2025-08-29 | 12,900 | 0 | 9,200 | 0 | 3,700 | 0 |
| 2025-09-05 | 12,900 | 0 | 9,200 | 0 | 3,700 | 0 |