[4728]トーセ:【ゲームソフト】企画制作の受託最携帯向けも
Yahoo! 【スタンダード/25情報・通信業】 売上高:46150 当期純利益:-2600 総資産:72270 時価:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 677 | 678 | 673 | 673 | 11,300 | 8,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20250930 | 673 | 680 | 672 | 680 | 7,700 | -3,600 | 101% | ▲ | 2882 | 0 | 0 | 99% | 1% |
| 20251001 | 680 | 680 | 673 | 677 | 9,200 | 1,500 | 100% | ▼ | 4117 | 0 | 0 | 99% | 1% |
| 20251002 | 677 | 677 | 673 | 676 | 6,300 | -2,900 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 1% |
| 20251003 | 677 | 678 | 671 | 675 | 8,100 | 1,800 | 100% | ▼▼▼ | 1747 | 0 | 0 | 99% | 0% |
| 20251006 | 675 | 679 | 675 | 678 | 8,500 | 400 | 100% | ▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251007 | 677 | 688 | 677 | 684 | 17,600 | 9,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251008 | 684 | 684 | 681 | 684 | 11,200 | -6,400 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20251009 | 685 | 699 | 682 | 685 | 112,600 | 101,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251010 | 643 | 648 | 638 | 646 | 110,700 | -1,900 | 94% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251014 | 636 | 642 | 612 | 633 | 106,400 | -4,300 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251015 | 633 | 637 | 627 | 629 | 31,900 | -74,500 | 99% | ▼▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251016 | 634 | 644 | 631 | 641 | 16,600 | -15,300 | 102% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251017 | 644 | 646 | 638 | 640 | 12,500 | -4,100 | 100% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251020 | 646 | 648 | 640 | 642 | 15,500 | 3,000 | 100% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20251021 | 645 | 648 | 640 | 643 | 16,000 | 500 | 100% | ▲▲ | 4471 | 0 | 0 | 94% | 2% |
| 20251022 | 642 | 646 | 641 | 644 | 4,600 | -11,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 94% | 2% |
| 20251023 | 644 | 646 | 641 | 644 | 10,200 | 5,600 | 100% | -- | 4414 | 0 | 0 | 94% | 2% |
| 20251024 | 646 | 648 | 641 | 647 | 10,300 | 100 | 100% | ▲ | 1411 | 0 | 0 | 94% | 3% |
| 20251027 | 651 | 651 | 646 | 647 | 8,800 | -1,500 | 100% | -- | 2225 | 0 | 0 | 94% | 3% |
| 20251028 | 647 | 647 | 642 | 642 | 8,200 | -600 | 99% | ▼ | 8888 | 0 | 0 | 94% | 2% |
| 20251029 | 642 | 642 | 622 | 631 | 28,200 | 20,000 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 163,400 | 0 | 123,200 | 0 | 40,200 | 0 |
| 2025-10-17 | 171,400 | 0 | 124,300 | 0 | 47,100 | 0 |
| 2025-10-10 | 180,800 | 0 | 129,600 | 0 | 51,200 | 0 |
| 2025-10-03 | 149,800 | 0 | 115,700 | 0 | 34,100 | 0 |