[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/輸送用機器】 売上高:2853940 当期純利益:113100 総資産:1719570 時価:712億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,878 | 1,895 | 1,867 | 1,886 | 249,500 | 35,800 | 101% | ▲▲ | 1111 | 40 | 17 | 100% | 9% |
| 20250905 | 2,030 | 2,054 | 2,020 | 2,049 | 249,000 | 34,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250903 | 1,966 | 2,045 | 1,964 | 2,021 | 423,500 | 311,200 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 9% |
| 20250818 | 1,895 | 1,923 | 1,894 | 1,921 | 193,200 | 60,000 | 101% | ▲▲ | 1111 | 40 | 13 | 100% | 11% |
| 20250825 | 1,929 | 1,948 | 1,929 | 1,948 | 115,200 | 28,800 | 101% | ▲▲ | 1111 | 40 | 10 | 100% | 10% |
| 20250828 | 1,930 | 1,956 | 1,930 | 1,948 | 138,900 | 23,400 | 101% | ▲▲ | 1141 | 0 | 7 | 100% | 9% |
| 20250826 | 1,944 | 1,949 | 1,923 | 1,926 | 134,800 | 19,600 | 99% | ▼ | 1717 | 0 | 9 | 99% | 8% |
| 20250912 | 2,040 | 2,044 | 2,022 | 2,023 | 143,200 | 10,200 | 100% | ▼▼▼▼ | 1777 | 24 | 0 | 98% | 5% |
| 20250822 | 1,927 | 1,935 | 1,921 | 1,923 | 86,400 | -6,400 | 100% | ▲ | 2222 | 51 | 10 | 99% | 9% |
| 20250819 | 1,923 | 1,939 | 1,920 | 1,933 | 190,400 | -2,800 | 101% | ▲▲▲ | 2222 | 0 | 12 | 100% | 12% |
| 20250829 | 1,950 | 1,958 | 1,946 | 1,952 | 107,300 | -31,600 | 100% | ▲▲▲ | 2222 | 0 | 6 | 100% | 8% |
| 20250908 | 2,049 | 2,070 | 2,039 | 2,070 | 217,100 | -31,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250909 | 2,072 | 2,075 | 2,048 | 2,048 | 209,000 | -8,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 9% |
| 20250813 | 1,889 | 1,898 | 1,877 | 1,884 | 137,500 | -112,000 | 100% | ▼ | 2228 | 0 | 16 | 100% | 9% |
| 20250902 | 1,945 | 1,965 | 1,943 | 1,960 | 112,300 | -500 | 101% | ▲ | 2252 | 51 | 4 | 100% | 7% |
| 20250820 | 1,922 | 1,942 | 1,922 | 1,928 | 138,600 | -51,800 | 100% | ▼ | 2288 | 0 | 11 | 100% | 9% |
| 20250814 | 1,884 | 1,898 | 1,872 | 1,876 | 153,800 | 16,300 | 100% | ▼▼ | 4777 | 0 | 15 | 99% | 9% |
| 20250901 | 1,945 | 1,955 | 1,933 | 1,941 | 112,800 | 5,500 | 99% | ▼ | 7777 | 51 | 5 | 99% | 7% |
| 20250904 | 2,018 | 2,024 | 2,000 | 2,024 | 214,500 | -209,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250815 | 1,884 | 1,895 | 1,873 | 1,894 | 133,200 | -20,600 | 101% | ▲ | 8252 | 0 | 14 | 100% | 10% |
| 20250827 | 1,930 | 1,945 | 1,923 | 1,938 | 115,500 | -19,300 | 101% | ▲ | 8582 | 0 | 8 | 99% | 9% |
| 20250821 | 1,925 | 1,926 | 1,911 | 1,921 | 92,800 | -45,800 | 100% | ▼▼ | 8828 | 0 | 11 | 99% | 9% |
| 20250910 | 2,053 | 2,059 | 2,042 | 2,043 | 147,200 | -61,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250911 | 2,041 | 2,041 | 2,023 | 2,032 | 133,000 | -14,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 98% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 235,500 | 30,800 | 108,200 | 13,100 | 127,300 | 17,700 |
| 2025-08-22 | 224,000 | 30,400 | 94,700 | 13,100 | 129,300 | 17,300 |
| 2025-08-29 | 224,300 | 31,100 | 94,400 | 13,100 | 129,900 | 18,000 |
| 2025-09-05 | 218,200 | 40,100 | 100,300 | 13,000 | 117,900 | 27,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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） |
| 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） |
| 2025-03-27 16:09 | S100VH0I | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 大量保有報告書 |
| 2025-08-04 14:39 | S100WGHH | ＡＡＧＳ Ｉｎｖｅｓｔｍｅｎｔ， Ｉｎｃ． | 変更報告書 |