[7867]タカラトミー:【玩具】トミカ、プラレールなどロングセラー商品持つ
Yahoo! 【プライム/19その他製品】 売上高:2502350 当期純利益:163500 総資産:1657700 時価:2581億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251201 | 2,870 | 2,886 | 2,835 | 2,836 | 639,600 | 207,000 | 98% | ▼ | 7747 | 0 | 0 | 85% | 0% |
| 20251202 | 2,835 | 2,847 | 2,779 | 2,779 | 749,900 | 110,300 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251203 | 2,795 | 2,801 | 2,767 | 2,774 | 600,700 | -149,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20251204 | 2,799 | 2,848 | 2,793 | 2,845 | 506,100 | -94,600 | 103% | ▲ | 2222 | 0 | 0 | 87% | 3% |
| 20251205 | 2,806 | 2,823 | 2,772 | 2,772 | 580,500 | 74,400 | 97% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20251208 | 2,773 | 2,792 | 2,769 | 2,779 | 570,100 | -10,400 | 100% | ▲ | 8882 | 0 | 0 | 85% | 0% |
| 20251209 | 2,770 | 2,778 | 2,709 | 2,718 | 699,800 | 129,700 | 98% | ▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251210 | 2,728 | 2,733 | 2,673 | 2,683 | 872,100 | 172,300 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251211 | 2,705 | 2,708 | 2,668 | 2,683 | 545,100 | -327,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251212 | 2,700 | 2,746 | 2,692 | 2,734 | 754,400 | 209,300 | 102% | ▲ | 1171 | 0 | 0 | 91% | 2% |
| 20251215 | 2,757 | 2,786 | 2,743 | 2,758 | 429,800 | -324,600 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251216 | 2,770 | 2,773 | 2,726 | 2,726 | 433,300 | 3,500 | 99% | ▼ | 7717 | 0 | 0 | 93% | 2% |
| 20251217 | 2,730 | 2,735 | 2,688 | 2,724 | 500,100 | 66,800 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251218 | 2,720 | 2,735 | 2,707 | 2,726 | 427,300 | -72,800 | 100% | ▲ | 5282 | 51 | 0 | 93% | 2% |
| 20251219 | 2,724 | 2,737 | 2,712 | 2,720 | 601,400 | 174,100 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20251222 | 2,720 | 2,723 | 2,694 | 2,705 | 610,100 | 8,700 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251223 | 2,705 | 2,764 | 2,703 | 2,755 | 589,700 | -20,400 | 102% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251224 | 2,750 | 2,759 | 2,715 | 2,715 | 424,000 | -165,700 | 99% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251225 | 2,736 | 2,747 | 2,719 | 2,742 | 353,000 | -71,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251226 | 2,750 | 2,766 | 2,742 | 2,750 | 525,500 | 172,500 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 3% |
| 20251229 | 2,776 | 2,814 | 2,753 | 2,804 | 516,500 | -9,000 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251230 | 2,810 | 2,812 | 2,758 | 2,758 | 468,400 | -48,100 | 98% | ▼ | 8228 | 0 | 0 | 97% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7867 | Barclays Capital Securities Ltd | 1,075,900 | 1% | ▲ | 132,179 |
| 2025-12-19 | 7867 | Barclays Capital Securities Ltd | 943,721 | 1% | ▲ | 42,821 |
| 2025-12-17 | 7867 | Barclays Capital Securities Ltd | 900,900 | 1% | ▲ | 118,300 |
| 2025-12-10 | 7867 | Barclays Capital Securities Ltd | 782,600 | 1% | ▲ | 99,800 |
| 2025-12-08 | 7867 | Barclays Capital Securities Ltd | 682,800 | 1% | ▲ | 60,200 |
| 2025-12-05 | 7867 | Barclays Capital Securities Ltd | 622,600 | 1% | ▲ | 142,700 |
| 2025-12-02 | 7867 | Barclays Capital Securities Ltd | 479,900 | 1% | ▲ | 57,090 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 711,700 | 114,800 | 331,000 | 105,300 | 380,700 | 9,500 |
| 2025-12-19 | 786,400 | 119,200 | 379,900 | 99,500 | 406,500 | 19,700 |
| 2025-12-12 | 783,400 | 132,800 | 375,600 | 102,900 | 407,800 | 29,900 |
| 2025-12-05 | 768,000 | 177,400 | 385,300 | 102,400 | 382,700 | 75,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-22 10:28 | S100U9EN | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-20 10:16 | S100TEIN | 司不動産株式会社 | 変更報告書 |
| 2024-04-01 16:18 | S100T3JD | 司不動産株式会社 | 変更報告書 |
| 2024-02-22 10:37 | S100SXR8 | アセットマネジメントＯｎｅ株式会社 | 変更報告書（特例対象株券等） |