[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:2659億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 3,197 | 3,270 | 3,190 | 3,258 | 451,500 | 153,900 | 103% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251021 | 3,275 | 3,286 | 3,225 | 3,225 | 291,000 | -160,500 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20251022 | 3,241 | 3,269 | 3,230 | 3,246 | 312,000 | 21,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20251023 | 3,232 | 3,252 | 3,193 | 3,193 | 290,300 | -21,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251024 | 3,193 | 3,202 | 3,148 | 3,151 | 411,000 | 120,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251027 | 3,190 | 3,221 | 3,156 | 3,165 | 364,100 | -46,900 | 100% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251028 | 3,151 | 3,162 | 3,107 | 3,107 | 490,600 | 126,500 | 98% | ▼ | 7777 | 0 | 6 | 94% | 0% |
| 20251029 | 3,100 | 3,108 | 3,055 | 3,059 | 577,700 | 87,100 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 0% |
| 20251030 | 3,050 | 3,085 | 3,047 | 3,079 | 1,707,600 | 1,129,900 | 101% | ▲ | 7771 | 0 | 3 | 93% | 1% |
| 20251031 | 3,090 | 3,176 | 3,084 | 3,176 | 624,100 | -1,083,500 | 103% | ▲▲ | 2222 | 0 | 2 | 96% | 4% |
| 20251104 | 3,184 | 3,272 | 3,177 | 3,251 | 845,800 | 221,700 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20251105 | 3,310 | 3,358 | 3,260 | 3,330 | 935,700 | 89,900 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20251106 | 3,341 | 3,370 | 3,242 | 3,255 | 665,200 | -270,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20251107 | 3,227 | 3,272 | 3,191 | 3,215 | 588,700 | -76,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20251110 | 3,223 | 3,274 | 3,222 | 3,274 | 598,200 | 9,500 | 102% | ▲ | 1171 | 0 | 0 | 98% | 7% |
| 20251111 | 3,217 | 3,254 | 3,204 | 3,210 | 717,600 | 119,400 | 98% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20251112 | 2,893 | 3,042 | 2,878 | 2,966 | 2,425,600 | 1,708,000 | 92% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251113 | 2,966 | 3,014 | 2,931 | 2,969 | 1,333,100 | -1,092,500 | 100% | ▲ | 8222 | 0 | 0 | 89% | 0% |
| 20251114 | 2,965 | 3,013 | 2,961 | 2,992 | 549,300 | -783,800 | 101% | ▲▲ | 8282 | 0 | 0 | 90% | 1% |
| 20251117 | 2,990 | 2,996 | 2,925 | 2,940 | 661,400 | 112,100 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251118 | 2,937 | 2,962 | 2,927 | 2,931 | 496,100 | -165,300 | 100% | ▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20251119 | 2,919 | 2,919 | 2,841 | 2,841 | 1,023,400 | 527,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-17 | 7867 | UBS AG | 483,239 | 1% | ▲ | 20,700 |
| 2025-11-14 | 7867 | UBS AG | 462,539 | 0% | ▼ | -12,670 |
| 2025-11-12 | 7867 | Barclays Capital Securities Ltd | 453,136 | 0% | ▼ | -41,700 |
| 2025-11-10 | 7867 | Barclays Capital Securities Ltd | 494,836 | 1% | ▲ | |
| 2025-11-05 | 7867 | MERRILL LYNCH INTERNATIONAL | 274,453 | 0% | ▼ | -197,400 |
| 2025-11-04 | 7867 | MERRILL LYNCH INTERNATIONAL | 471,853 | 1% | ▼ | -255,418 |
| 2025-11-04 | 7867 | UBS AG | 475,209 | 1% | ▲ | |
| 2025-10-31 | 7867 | MERRILL LYNCH INTERNATIONAL | 727,271 | 1% | ▼ | -41,600 |
| 2025-10-30 | 7867 | MERRILL LYNCH INTERNATIONAL | 768,871 | 1% | ▲ | 79,100 |
| 2025-10-29 | 7867 | MERRILL LYNCH INTERNATIONAL | 689,771 | 1% | ▼ | -82,140 |
| 2025-10-28 | 7867 | MERRILL LYNCH INTERNATIONAL | 771,911 | 1% | ▼ | -37,287 |
| 2025-10-27 | 7867 | MERRILL LYNCH INTERNATIONAL | 809,198 | 1% | ▼ | -16,800 |
| 2025-10-23 | 7867 | MERRILL LYNCH INTERNATIONAL | 825,998 | 1% | ▲ | 20,556 |
| 2025-10-21 | 7867 | MERRILL LYNCH INTERNATIONAL | 805,442 | 1% | ▲ | 3,100 |
| 2025-10-20 | 7867 | MERRILL LYNCH INTERNATIONAL | 802,342 | 1% | ▼ | -8,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 592,100 | 152,400 | 290,900 | 76,400 | 301,200 | 76,000 |
| 2025-11-07 | 497,000 | 146,600 | 261,800 | 76,600 | 235,200 | 70,000 |
| 2025-10-31 | 582,300 | 193,300 | 290,000 | 75,500 | 292,300 | 117,800 |
| 2025-10-24 | 567,100 | 184,600 | 292,200 | 76,000 | 274,900 | 108,600 |
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） |