[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:2863億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,214 | 3,230 | 3,141 | 3,141 | 456,500 | -259,800 | 97% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251001 | 3,200 | 3,229 | 3,122 | 3,146 | 538,300 | 106,500 | 98% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20251029 | 3,100 | 3,108 | 3,055 | 3,059 | 577,700 | 87,100 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250930 | 3,155 | 3,215 | 3,151 | 3,200 | 431,800 | -24,700 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20251002 | 3,150 | 3,169 | 3,090 | 3,117 | 487,700 | -50,600 | 99% | ▼▼ | 8888 | 0 | 7 | 93% | 0% |
| 20251028 | 3,151 | 3,162 | 3,107 | 3,107 | 490,600 | 126,500 | 98% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251017 | 3,188 | 3,190 | 3,145 | 3,156 | 297,600 | 10,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251024 | 3,193 | 3,202 | 3,148 | 3,151 | 411,000 | 120,700 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251003 | 3,144 | 3,179 | 3,135 | 3,157 | 359,600 | -128,100 | 101% | ▲ | 2282 | 0 | 6 | 95% | 1% |
| 20251014 | 3,237 | 3,249 | 3,135 | 3,153 | 773,600 | -154,100 | 95% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251015 | 3,201 | 3,243 | 3,166 | 3,172 | 407,500 | -366,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251016 | 3,190 | 3,212 | 3,168 | 3,190 | 287,200 | -120,300 | 101% | ▲▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251023 | 3,232 | 3,252 | 3,193 | 3,193 | 290,300 | -21,700 | 98% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251027 | 3,190 | 3,221 | 3,156 | 3,165 | 364,100 | -46,900 | 100% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20251021 | 3,275 | 3,286 | 3,225 | 3,225 | 291,000 | -160,500 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20251007 | 3,244 | 3,249 | 3,183 | 3,207 | 396,400 | -31,300 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20251006 | 3,227 | 3,234 | 3,165 | 3,234 | 427,700 | 68,100 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251020 | 3,197 | 3,270 | 3,190 | 3,258 | 451,500 | 153,900 | 103% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251022 | 3,241 | 3,269 | 3,230 | 3,246 | 312,000 | 21,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 4% |
| 20251008 | 3,248 | 3,249 | 3,214 | 3,244 | 347,800 | -48,600 | 101% | ▲ | 5222 | 51 | 0 | 98% | 4% |
| 20251009 | 3,244 | 3,297 | 3,240 | 3,288 | 551,600 | 203,800 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
| 20251010 | 3,300 | 3,349 | 3,285 | 3,311 | 927,700 | 376,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,300,297 | 1% | ▲ | 15,900 |
| 2025-10-01 | 7867 | Barclays Bank PLC | 519,400 | 1% | ▼ | -207,900 |
| 2025-10-01 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,288,597 | 1% | ▼ | -11,700 |
| 2025-10-02 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,263,697 | 1% | ▼ | -24,900 |
| 2025-10-03 | 7867 | Barclays Bank PLC | 268,600 | 0% | ▼ | -250,800 |
| 2025-10-03 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,264,497 | 1% | ▲ | 800 |
| 2025-10-06 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,251,897 | 1% | ▼ | -12,600 |
| 2025-10-08 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,236,897 | 1% | ▼ | -15,000 |
| 2025-10-09 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,108,897 | 1% | ▼ | -128,000 |
| 2025-10-10 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,138,997 | 1% | ▲ | 30,100 |
| 2025-10-14 | 7867 | MERRILL LYNCH INTERNATIONAL | 876,897 | 1% | ▼ | -262,100 |
| 2025-10-16 | 7867 | MERRILL LYNCH INTERNATIONAL | 817,642 | 1% | ▼ | -59,255 |
| 2025-10-17 | 7867 | MERRILL LYNCH INTERNATIONAL | 810,842 | 1% | ▼ | -6,800 |
| 2025-10-20 | 7867 | MERRILL LYNCH INTERNATIONAL | 802,342 | 1% | ▼ | -8,500 |
| 2025-10-21 | 7867 | MERRILL LYNCH INTERNATIONAL | 805,442 | 1% | ▲ | 3,100 |
| 2025-10-23 | 7867 | MERRILL LYNCH INTERNATIONAL | 825,998 | 1% | ▲ | 20,556 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 583,000 | 93,700 | 293,700 | 75,300 | 289,300 | 18,400 |
| 2025-10-10 | 538,900 | 190,100 | 276,000 | 75,600 | 262,900 | 114,500 |
| 2025-10-17 | 540,400 | 185,200 | 271,100 | 75,500 | 269,300 | 109,700 |
| 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 |
|---|---|---|---|
| 2024-02-22 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） |