[7239]タチエス:【自動車用シート】独立系ホンダ、日産向け主力中国でも
Yahoo! 【プライム/17輸送用機器】 売上高:2853940 当期純利益:113100 総資産:1719570 時価:715億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 2,027 | 2,040 | 2,021 | 2,040 | 224,600 | 15,000 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250929 | 1,995 | 1,995 | 1,969 | 1,977 | 211,400 | -13,200 | 97% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250930 | 1,972 | 1,976 | 1,948 | 1,967 | 126,400 | -85,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251001 | 1,952 | 1,953 | 1,901 | 1,909 | 128,700 | 2,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20251002 | 1,906 | 1,928 | 1,894 | 1,923 | 102,700 | -26,000 | 101% | ▲ | 8882 | 0 | 14 | 93% | 1% |
| 20251003 | 1,925 | 1,936 | 1,922 | 1,929 | 106,200 | 3,500 | 100% | ▲▲ | 1111 | 40 | 16 | 93% | 1% |
| 20251006 | 1,967 | 1,975 | 1,943 | 1,950 | 106,300 | 100 | 101% | ▲▲▲ | 1111 | 51 | 0 | 94% | 2% |
| 20251007 | 1,955 | 1,987 | 1,955 | 1,982 | 105,600 | -700 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251008 | 1,988 | 1,989 | 1,966 | 1,966 | 77,700 | -27,900 | 99% | ▼ | 2228 | 51 | 0 | 96% | 3% |
| 20251009 | 1,970 | 1,976 | 1,957 | 1,973 | 68,500 | -9,200 | 100% | ▲ | 8882 | 51 | 0 | 97% | 3% |
| 20251010 | 1,955 | 1,958 | 1,923 | 1,931 | 102,700 | 34,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251014 | 1,899 | 1,937 | 1,894 | 1,903 | 210,100 | 107,400 | 99% | ▼▼ | 7777 | 0 | 7 | 93% | 0% |
| 20251015 | 1,919 | 1,943 | 1,919 | 1,942 | 72,900 | -137,200 | 102% | ▲ | 2222 | 0 | 7 | 95% | 2% |
| 20251016 | 1,943 | 1,960 | 1,943 | 1,955 | 53,500 | -19,400 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251017 | 1,951 | 1,972 | 1,945 | 1,970 | 80,500 | 27,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251020 | 1,989 | 1,991 | 1,978 | 1,978 | 98,500 | 18,000 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251021 | 1,985 | 1,990 | 1,970 | 1,971 | 90,600 | -7,900 | 100% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251022 | 1,980 | 2,005 | 1,974 | 2,002 | 151,900 | 61,300 | 102% | ▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251023 | 1,999 | 2,018 | 1,991 | 2,015 | 101,700 | -50,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251024 | 2,022 | 2,026 | 2,010 | 2,010 | 95,000 | -6,700 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251027 | 2,020 | 2,030 | 2,015 | 2,030 | 131,200 | 36,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7239 | MERRILL LYNCH INTERNATIONAL | 185,448 | 1% | ▼ | |
| 2025-10-22 | 7239 | MERRILL LYNCH INTERNATIONAL | 194,148 | 1% | ▲ | 1,131 |
| 2025-10-20 | 7239 | MERRILL LYNCH INTERNATIONAL | 193,017 | 1% | ▲ | 3,100 |
| 2025-10-15 | 7239 | MERRILL LYNCH INTERNATIONAL | 189,917 | 1% | ▲ | 4,182 |
| 2025-10-14 | 7239 | MERRILL LYNCH INTERNATIONAL | 185,735 | 1% | ▲ | 2,800 |
| 2025-10-07 | 7239 | GOLDMAN SACHS INTERNATIONAL | 171,387 | 0% | ▼ | -7,400 |
| 2025-10-07 | 7239 | MERRILL LYNCH INTERNATIONAL | 182,935 | 1% | ▼ | -6,800 |
| 2025-10-06 | 7239 | MERRILL LYNCH INTERNATIONAL | 189,735 | 1% | ▼ | -5,700 |
| 2025-10-03 | 7239 | GOLDMAN SACHS INTERNATIONAL | 178,787 | 1% | ▲ | |
| 2025-10-03 | 7239 | MERRILL LYNCH INTERNATIONAL | 195,435 | 1% | ▼ | -3,700 |
| 2025-10-01 | 7239 | MERRILL LYNCH INTERNATIONAL | 199,135 | 1% | ▼ | -3,100 |
| 2025-09-26 | 7239 | MERRILL LYNCH INTERNATIONAL | 202,235 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 264,400 | 23,700 | 145,700 | 13,000 | 118,700 | 10,700 |
| 2025-10-10 | 269,500 | 22,000 | 149,800 | 13,000 | 119,700 | 9,000 |
| 2025-10-03 | 266,600 | 23,800 | 148,100 | 13,000 | 118,500 | 10,800 |
| 2025-09-26 | 260,000 | 108,800 | 146,200 | 13,000 | 113,800 | 95,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 10:31 | S100WPFV | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-08-04 14:39 | S100WGHH | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |
| 2025-03-27 16:09 | S100VH0I | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
| 2025-01-10 09:42 | S100V1RF | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-09-02 10:12 | S100UAI5 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| 2023-01-24 15:07 | S100PZZH | 株式会社ストラテジックキャピタル | 変更報告書 |