[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/その他製品】 売上高:2502350 当期純利益:163500 総資産:1657700 時価:3021億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 3,418 | 3,454 | 3,365 | 3,383 | 467,000 | -274,800 | 98% | ▼ | 8888 | 0 | 3 | 98% | 8% |
| 20250820 | 3,550 | 3,566 | 3,508 | 3,516 | 485,500 | -276,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250821 | 3,520 | 3,529 | 3,458 | 3,458 | 433,100 | -52,400 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 10% |
| 20250827 | 3,440 | 3,441 | 3,368 | 3,397 | 386,400 | -71,400 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 6% |
| 20250904 | 3,317 | 3,356 | 3,303 | 3,337 | 370,000 | -168,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250819 | 3,600 | 3,626 | 3,523 | 3,553 | 762,100 | -373,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 14% |
| 20250910 | 3,298 | 3,323 | 3,290 | 3,305 | 281,800 | -173,600 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20250912 | 3,228 | 3,239 | 3,200 | 3,228 | 424,000 | -481,100 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250822 | 3,475 | 3,508 | 3,467 | 3,505 | 401,700 | -31,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 11% |
| 20250911 | 3,296 | 3,300 | 3,195 | 3,217 | 905,100 | 623,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250909 | 3,325 | 3,336 | 3,287 | 3,310 | 455,400 | 127,800 | 100% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250826 | 3,500 | 3,509 | 3,441 | 3,441 | 457,800 | 76,600 | 98% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250903 | 3,385 | 3,394 | 3,317 | 3,317 | 538,300 | 199,900 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250828 | 3,401 | 3,422 | 3,392 | 3,404 | 731,500 | 345,100 | 100% | ▲ | 7171 | 0 | 0 | 94% | 6% |
| 20250901 | 3,377 | 3,441 | 3,363 | 3,440 | 277,400 | -11,800 | 102% | ▲ | 2882 | 0 | 0 | 95% | 8% |
| 20250829 | 3,407 | 3,427 | 3,382 | 3,387 | 289,200 | -442,300 | 100% | ▼ | 2828 | 0 | 0 | 93% | 6% |
| 20250908 | 3,368 | 3,370 | 3,302 | 3,321 | 327,600 | -67,700 | 100% | ▲ | 2822 | 0 | 0 | 92% | 0% |
| 20250825 | 3,555 | 3,562 | 3,495 | 3,509 | 381,200 | -20,500 | 100% | ▲▲ | 2222 | 51 | 0 | 97% | 11% |
| 20250813 | 3,448 | 3,471 | 3,404 | 3,454 | 741,800 | -106,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 10% |
| 20250902 | 3,456 | 3,487 | 3,388 | 3,402 | 338,400 | 61,000 | 99% | ▼ | 1117 | 0 | 0 | 94% | 6% |
| 20250905 | 3,355 | 3,369 | 3,307 | 3,320 | 395,300 | 25,300 | 99% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20250812 | 3,381 | 3,420 | 3,363 | 3,415 | 848,200 | 223,700 | 102% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20250818 | 3,541 | 3,648 | 3,525 | 3,624 | 1,135,300 | 330,600 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20250815 | 3,422 | 3,540 | 3,407 | 3,528 | 804,700 | 337,700 | 104% | ▲ | 1111 | 0 | 2 | 100% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 7867 | MERRILL LYNCH INTERNATIONAL | 692,235 | 1% | ▲ | 10,600 |
| 2025-08-14 | 7867 | MERRILL LYNCH INTERNATIONAL | 701,435 | 1% | ▲ | 9,200 |
| 2025-08-18 | 7867 | MERRILL LYNCH INTERNATIONAL | 732,635 | 1% | ▲ | 31,200 |
| 2025-08-19 | 7867 | MERRILL LYNCH INTERNATIONAL | 773,835 | 1% | ▲ | 41,200 |
| 2025-08-20 | 7867 | MERRILL LYNCH INTERNATIONAL | 786,935 | 1% | ▲ | 13,100 |
| 2025-08-25 | 7867 | MERRILL LYNCH INTERNATIONAL | 812,535 | 1% | ▲ | 25,600 |
| 2025-08-26 | 7867 | MERRILL LYNCH INTERNATIONAL | 824,235 | 1% | ▲ | 11,700 |
| 2025-08-27 | 7867 | MERRILL LYNCH INTERNATIONAL | 814,235 | 1% | ▼ | -10,000 |
| 2025-08-28 | 7867 | MERRILL LYNCH INTERNATIONAL | 858,835 | 1% | ▲ | 44,600 |
| 2025-09-01 | 7867 | MERRILL LYNCH INTERNATIONAL | 839,099 | 1% | ▼ | -19,736 |
| 2025-09-02 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,052,247 | 1% | ▲ | 213,148 |
| 2025-09-03 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,062,147 | 1% | ▲ | 9,900 |
| 2025-09-04 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,029,047 | 1% | ▼ | -33,100 |
| 2025-09-05 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,017,947 | 1% | ▼ | -11,100 |
| 2025-09-08 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,087,147 | 1% | ▲ | 69,200 |
| 2025-09-09 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,111,047 | 1% | ▲ | 23,900 |
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 | 607,900 | 137,600 | 270,300 | 96,800 | 337,600 | 40,800 |
| 2025-08-22 | 599,600 | 124,600 | 275,800 | 93,400 | 323,800 | 31,200 |
| 2025-08-29 | 599,500 | 116,300 | 275,500 | 93,700 | 324,000 | 22,600 |
| 2025-09-05 | 610,700 | 94,200 | 284,500 | 76,000 | 326,200 | 18,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2024-04-01 16:18 | S100T3JD | 司不動産株式会社 | 変更報告書 |
| 2024-05-20 10:16 | S100TEIN | 司不動産株式会社 | 変更報告書 |
| 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） |