[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:686億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,772 | 1,785 | 1,768 | 1,776 | 129,800 | 5,500 | 101% | ▲ | 7171 | 0 | 8 | 99% | 4% |
| 20250729 | 1,775 | 1,784 | 1,767 | 1,783 | 91,900 | -37,900 | 100% | ▲▲ | 8822 | 0 | 7 | 100% | 5% |
| 20250730 | 1,783 | 1,786 | 1,774 | 1,783 | 119,400 | 27,500 | 100% | -- | 1114 | 0 | 9 | 100% | 5% |
| 20250731 | 1,798 | 1,807 | 1,786 | 1,792 | 132,400 | 13,000 | 101% | ▲ | 1111 | 0 | 11 | 100% | 5% |
| 20250804 | 1,795 | 1,815 | 1,793 | 1,810 | 124,600 | -79,600 | 99% | ▼ | 8288 | 0 | 6 | 99% | 6% |
| 20250801 | 1,796 | 1,833 | 1,792 | 1,828 | 204,200 | 71,800 | 102% | ▲▲ | 1171 | 0 | 7 | 100% | 7% |
| 20250805 | 1,818 | 1,847 | 1,809 | 1,837 | 172,400 | 47,800 | 101% | ▲ | 1111 | 0 | 9 | 100% | 7% |
| 20250807 | 1,851 | 1,866 | 1,836 | 1,855 | 242,300 | -69,500 | 99% | ▼ | 8828 | 0 | 12 | 99% | 8% |
| 20250806 | 1,843 | 1,888 | 1,840 | 1,866 | 311,800 | 139,400 | 102% | ▲▲ | 1111 | 40 | 13 | 100% | 8% |
| 20250808 | 1,843 | 1,871 | 1,843 | 1,869 | 213,700 | -28,600 | 101% | ▲ | 2282 | 0 | 11 | 100% | 8% |
| 20250814 | 1,884 | 1,898 | 1,872 | 1,876 | 153,800 | 16,300 | 100% | ▼▼ | 4777 | 0 | 0 | 99% | 9% |
| 20250813 | 1,889 | 1,898 | 1,877 | 1,884 | 137,500 | -112,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250812 | 1,878 | 1,895 | 1,867 | 1,886 | 249,500 | 35,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250815 | 1,884 | 1,895 | 1,873 | 1,894 | 133,200 | -20,600 | 101% | ▲ | 8252 | 0 | 0 | 100% | 10% |
| 20250818 | 1,895 | 1,923 | 1,894 | 1,921 | 193,200 | 60,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250821 | 1,925 | 1,926 | 1,911 | 1,921 | 92,800 | -45,800 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250822 | 1,927 | 1,935 | 1,921 | 1,923 | 86,400 | -6,400 | 100% | ▲ | 2222 | 51 | 0 | 99% | 9% |
| 20250826 | 1,944 | 1,949 | 1,923 | 1,926 | 134,800 | 19,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20250820 | 1,922 | 1,942 | 1,922 | 1,928 | 138,600 | -51,800 | 100% | ▼ | 2288 | 0 | 0 | 100% | 9% |
| 20250819 | 1,923 | 1,939 | 1,920 | 1,933 | 190,400 | -2,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250827 | 1,930 | 1,945 | 1,923 | 1,938 | 115,500 | -19,300 | 101% | ▲ | 8582 | 0 | 0 | 99% | 9% |
| 20250825 | 1,929 | 1,948 | 1,929 | 1,948 | 115,200 | 28,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
| 20250828 | 1,930 | 1,956 | 1,930 | 1,948 | 138,900 | 23,400 | 101% | ▲▲ | 1141 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 278,700 | 21,600 | 120,900 | 13,000 | 157,800 | 8,600 |
| 2025-08-08 | 264,300 | 26,200 | 110,300 | 13,100 | 154,000 | 13,100 |
| 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 |
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 |