[7981]タカラスタ:【ホーロー機器】流し台、浴槽、洗面台、燃焼機器
Yahoo! 【プライム/19その他製品】 売上高:2433800 当期純利益:110900 総資産:2769140 時価:1860億円
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 | 2,552 | 2,573 | 2,542 | 2,561 | 87,700 | -75,000 | 100% | ▲▲▲ | 8222 | 0 | 10 | 99% | 4% |
| 20251111 | 2,570 | 2,570 | 2,513 | 2,569 | 68,200 | -19,500 | 100% | ▲▲▲▲ | 8822 | 0 | 9 | 99% | 4% |
| 20251112 | 2,560 | 2,593 | 2,550 | 2,557 | 78,400 | 10,200 | 100% | ▼ | 1177 | 0 | 8 | 99% | 4% |
| 20251113 | 2,560 | 2,588 | 2,557 | 2,576 | 55,000 | -23,400 | 101% | ▲ | 8252 | 0 | 7 | 100% | 5% |
| 20251114 | 2,556 | 2,593 | 2,548 | 2,582 | 80,000 | 25,000 | 100% | ▲▲ | 1771 | 0 | 6 | 100% | 5% |
| 20251117 | 2,582 | 2,592 | 2,556 | 2,563 | 83,900 | 3,900 | 99% | ▼ | 7117 | 0 | 7 | 99% | 4% |
| 20251118 | 2,560 | 2,576 | 2,540 | 2,563 | 74,600 | -9,300 | 100% | -- | 8885 | 0 | 4 | 99% | 4% |
| 20251119 | 2,581 | 2,581 | 2,542 | 2,560 | 79,700 | 5,100 | 100% | ▼ | 1117 | 0 | 5 | 99% | 4% |
| 20251120 | 2,575 | 2,632 | 2,569 | 2,611 | 81,700 | 2,000 | 102% | ▲ | 1171 | 0 | 4 | 100% | 6% |
| 20251121 | 2,620 | 2,701 | 2,617 | 2,701 | 179,000 | 97,300 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 10% |
| 20251125 | 2,700 | 2,700 | 2,657 | 2,660 | 90,300 | -88,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251126 | 2,688 | 2,725 | 2,682 | 2,725 | 85,100 | -5,200 | 102% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20251127 | 2,748 | 2,768 | 2,735 | 2,753 | 85,400 | 300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20251128 | 2,758 | 2,783 | 2,754 | 2,770 | 84,600 | -800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251201 | 2,782 | 2,782 | 2,712 | 2,714 | 82,900 | -1,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20251202 | 2,734 | 2,750 | 2,696 | 2,743 | 120,600 | 37,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 11% |
| 20251203 | 2,743 | 2,754 | 2,720 | 2,737 | 119,100 | -1,500 | 100% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20251204 | 2,737 | 2,782 | 2,730 | 2,779 | 138,300 | 19,200 | 102% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20251205 | 2,763 | 2,782 | 2,754 | 2,760 | 98,400 | -39,900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20251208 | 2,760 | 2,808 | 2,751 | 2,808 | 118,200 | 19,800 | 102% | ▲ | 1771 | 0 | 0 | 100% | 10% |
| 20251209 | 2,808 | 2,818 | 2,783 | 2,813 | 98,900 | -19,300 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251210 | 2,836 | 2,857 | 2,779 | 2,801 | 235,800 | 136,900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 10% |
| 20251211 | 2,798 | 2,800 | 2,766 | 2,767 | 112,700 | -123,100 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
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 | 182,000 | 31,200 | 73,000 | 3,600 | 109,000 | 27,600 |
| 2025-11-28 | 191,500 | 31,400 | 79,000 | 3,600 | 112,500 | 27,800 |
| 2025-11-21 | 187,900 | 31,100 | 72,400 | 3,600 | 115,500 | 27,500 |
| 2025-11-14 | 190,800 | 32,000 | 73,500 | 3,900 | 117,300 | 28,100 |