[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:3036億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 3,325 | 3,336 | 3,287 | 3,310 | 455,400 | 127,800 | 100% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251003 | 3,144 | 3,179 | 3,135 | 3,157 | 359,600 | -128,100 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251002 | 3,150 | 3,169 | 3,090 | 3,117 | 487,700 | -50,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251001 | 3,200 | 3,229 | 3,122 | 3,146 | 538,300 | 106,500 | 98% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20250930 | 3,155 | 3,215 | 3,151 | 3,200 | 431,800 | -24,700 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20250929 | 3,214 | 3,230 | 3,141 | 3,141 | 456,500 | -259,800 | 97% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20250925 | 3,168 | 3,212 | 3,166 | 3,209 | 389,300 | 47,500 | 102% | ▲▲▲ | 1171 | 0 | 0 | 93% | 3% |
| 20250924 | 3,178 | 3,206 | 3,158 | 3,159 | 341,800 | -51,900 | 100% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250917 | 3,212 | 3,245 | 3,200 | 3,207 | 283,100 | -218,600 | 100% | ▼▼ | 2288 | 0 | 0 | 91% | 0% |
| 20250916 | 3,223 | 3,236 | 3,173 | 3,218 | 501,700 | 77,700 | 100% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250912 | 3,228 | 3,239 | 3,200 | 3,228 | 424,000 | -481,100 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20250910 | 3,298 | 3,323 | 3,290 | 3,305 | 281,800 | -173,600 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20250908 | 3,368 | 3,370 | 3,302 | 3,321 | 327,600 | -67,700 | 100% | ▲ | 2822 | 0 | 0 | 92% | 0% |
| 20250919 | 3,161 | 3,183 | 3,105 | 3,126 | 682,700 | 362,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250918 | 3,205 | 3,220 | 3,180 | 3,180 | 320,700 | 37,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250911 | 3,296 | 3,300 | 3,195 | 3,217 | 905,100 | 623,300 | 97% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20250926 | 3,209 | 3,299 | 3,203 | 3,253 | 716,300 | 327,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251006 | 3,227 | 3,234 | 3,165 | 3,234 | 427,700 | 68,100 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250922 | 3,140 | 3,189 | 3,139 | 3,155 | 393,700 | -289,000 | 101% | ▲ | 2282 | 51 | 0 | 90% | 1% |
| 20251007 | 3,244 | 3,249 | 3,183 | 3,207 | 396,400 | -31,300 | 99% | ▼ | 2228 | 51 | 0 | 97% | 3% |
| 20251008 | 3,248 | 3,249 | 3,214 | 3,244 | 347,800 | -48,600 | 101% | ▲ | 5222 | 51 | 0 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-10 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,090,947 | 1% | ▼ | -20,100 |
| 2025-09-11 | 7867 | Barclays Bank PLC | 505,600 | 1% | ▲ | |
| 2025-09-11 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,095,547 | 1% | ▲ | 4,600 |
| 2025-09-12 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,226,947 | 1% | ▲ | 131,400 |
| 2025-09-16 | 7867 | Barclays Bank PLC | 727,300 | 1% | ▲ | 221,700 |
| 2025-09-17 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,238,797 | 1% | ▲ | 11,850 |
| 2025-09-19 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,248,197 | 1% | ▲ | 9,400 |
| 2025-09-22 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,264,897 | 1% | ▲ | 16,700 |
| 2025-09-25 | 7867 | MERRILL LYNCH INTERNATIONAL | 1,284,397 | 1% | ▲ | 19,500 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 641,900 | 98,200 | 299,900 | 77,600 | 342,000 | 20,600 |
| 2025-09-19 | 638,100 | 101,600 | 310,200 | 81,000 | 327,900 | 20,600 |
| 2025-09-26 | 587,400 | 132,200 | 287,800 | 106,100 | 299,600 | 26,100 |
| 2025-10-03 | 583,000 | 93,700 | 293,700 | 75,300 | 289,300 | 18,400 |
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） |