[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:2511億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251120 | 2,864 | 2,903 | 2,846 | 2,892 | 578,000 | -445,400 | 102% | ▲ | 8282 | 51 | 0 | 87% | 2% |
| 20251121 | 2,863 | 2,933 | 2,863 | 2,921 | 682,500 | 104,500 | 101% | ▲▲ | 1171 | 0 | 0 | 88% | 3% |
| 20251125 | 2,949 | 2,950 | 2,838 | 2,838 | 1,118,200 | 435,700 | 97% | ▼ | 1717 | 0 | 0 | 85% | 0% |
| 20251126 | 2,838 | 2,874 | 2,837 | 2,865 | 638,600 | -479,600 | 101% | ▲ | 8882 | 0 | 0 | 86% | 1% |
| 20251127 | 2,865 | 2,890 | 2,858 | 2,886 | 497,600 | -141,000 | 101% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20251128 | 2,870 | 2,915 | 2,868 | 2,894 | 432,600 | -65,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-28 | 7867 | Barclays Capital Securities Ltd | 422,810 | 0% | ▼ | -47,890 |
| 2025-11-27 | 7867 | Barclays Capital Securities Ltd | 470,700 | 1% | ▲ | 38,800 |
| 2025-11-27 | 7867 | UBS AG | 439,509 | 0% | ▼ | -43,730 |
| 2025-11-26 | 7867 | Barclays Capital Securities Ltd | 431,900 | 0% | ▼ | -73,800 |
| 2025-11-21 | 7867 | Barclays Capital Securities Ltd | 505,700 | 1% | ▲ | |
| 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% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 768,000 | 177,400 | 385,300 | 102,400 | 382,700 | 75,000 |
| 2025-11-28 | 688,200 | 170,200 | 366,800 | 102,800 | 321,400 | 67,400 |
| 2025-11-21 | 671,900 | 182,300 | 362,600 | 104,500 | 309,300 | 77,800 |
| 2025-11-14 | 592,100 | 152,400 | 290,900 | 76,400 | 301,200 | 76,000 |
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） |