[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/その他製品】 売上高:2433800 当期純利益:110900 総資産:2769140 時価:1788億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 2,655 | 2,665 | 2,647 | 2,663 | 58,400 | -19,100 | 100% | ▲ | 2282 | 51 | 0 | 96% | 4% |
| 20250822 | 2,653 | 2,669 | 2,636 | 2,669 | 65,900 | -16,300 | 101% | ▲▲ | 2222 | 51 | 0 | 96% | 5% |
| 20250828 | 2,658 | 2,683 | 2,645 | 2,659 | 71,600 | 13,200 | 100% | ▼ | 1717 | 0 | 0 | 96% | 3% |
| 20250825 | 2,665 | 2,667 | 2,645 | 2,657 | 72,800 | 6,900 | 100% | ▼ | 7117 | 51 | 0 | 96% | 5% |
| 20250826 | 2,657 | 2,658 | 2,639 | 2,656 | 77,500 | 4,700 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250728 | 2,544 | 2,547 | 2,517 | 2,531 | 81,600 | -48,400 | 99% | ▼ | 8228 | 0 | 7 | 99% | 5% |
| 20250820 | 2,657 | 2,674 | 2,645 | 2,648 | 81,800 | -6,400 | 100% | ▼▼▼▼▼ | 8828 | 51 | 0 | 96% | 6% |
| 20250821 | 2,650 | 2,660 | 2,624 | 2,653 | 82,200 | 400 | 100% | ▲ | 7771 | 51 | 0 | 96% | 6% |
| 20250819 | 2,650 | 2,679 | 2,650 | 2,656 | 88,200 | -7,100 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 96% | 6% |
| 20250730 | 2,531 | 2,563 | 2,525 | 2,561 | 92,900 | -17,400 | 100% | ▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250818 | 2,685 | 2,695 | 2,668 | 2,674 | 95,300 | -36,000 | 100% | ▼▼▼ | 2288 | 51 | 0 | 97% | 7% |
| 20250804 | 2,570 | 2,610 | 2,563 | 2,610 | 103,200 | -18,900 | 100% | ▼ | 8888 | 0 | 2 | 100% | 8% |
| 20250731 | 2,574 | 2,599 | 2,567 | 2,581 | 105,600 | 12,700 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20250729 | 2,517 | 2,557 | 2,510 | 2,556 | 110,300 | 28,700 | 101% | ▲ | 1771 | 0 | 6 | 100% | 6% |
| 20250808 | 2,704 | 2,737 | 2,684 | 2,727 | 111,100 | -18,300 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250814 | 2,739 | 2,739 | 2,673 | 2,693 | 112,600 | -8,000 | 98% | ▼ | 8828 | 51 | 0 | 97% | 8% |
| 20250813 | 2,722 | 2,768 | 2,702 | 2,748 | 120,600 | -53,400 | 101% | ▲▲▲▲ | 2882 | 0 | 0 | 99% | 10% |
| 20250801 | 2,577 | 2,626 | 2,575 | 2,620 | 122,100 | 16,500 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 9% |
| 20250807 | 2,700 | 2,727 | 2,683 | 2,704 | 129,400 | -118,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20250815 | 2,693 | 2,693 | 2,646 | 2,684 | 131,300 | 18,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20250812 | 2,730 | 2,754 | 2,712 | 2,734 | 174,000 | 62,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20250806 | 2,740 | 2,770 | 2,675 | 2,689 | 247,900 | -139,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20250805 | 2,637 | 2,798 | 2,610 | 2,768 | 386,900 | 283,700 | 106% | ▲ | 1111 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 105,300 | 94,200 | 85,500 | 6,800 | 19,800 | 87,400 |
| 2025-08-08 | 151,000 | 88,700 | 96,700 | 6,600 | 54,300 | 82,100 |
| 2025-08-15 | 134,000 | 81,900 | 88,800 | 6,500 | 45,200 | 75,400 |
| 2025-08-22 | 130,500 | 74,600 | 83,600 | 6,500 | 46,900 | 68,100 |