[9087]タカセ:【音楽・映像】音楽・映像ソフト配送大手
Yahoo! 【スタンダード/陸運業】 売上高:83450 当期純利益:1550 総資産:95160 時価:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,170 | 1,170 | 1,170 | 1,170 | 100 | -100 | 100% | ▲▲ | 2222 | 0 | 16 | 100% | 9% |
| 20250729 | 1,170 | 1,170 | 1,170 | 1,170 | 1,100 | 1,000 | 100% | -- | 4444 | 0 | 15 | 100% | 9% |
| 20250730 | 1,156 | 1,156 | 1,156 | 1,156 | 100 | -1,000 | 99% | ▼ | 8888 | 0 | 9 | 99% | 7% |
| 20250804 | 1,186 | 1,186 | 1,159 | 1,166 | 1,000 | 900 | 101% | ▲ | 1111 | 0 | 13 | 100% | 6% |
| 20250805 | 1,166 | 1,179 | 1,166 | 1,179 | 300 | -700 | 101% | ▲▲ | 8282 | 0 | 12 | 100% | 7% |
| 20250806 | 1,160 | 1,260 | 1,160 | 1,170 | 5,900 | 5,600 | 99% | ▼ | 1777 | 0 | 6 | 99% | 6% |
| 20250807 | 1,170 | 1,172 | 1,170 | 1,172 | 200 | -5,700 | 100% | ▲ | 8222 | 0 | 10 | 99% | 6% |
| 20250808 | 1,180 | 1,180 | 1,175 | 1,175 | 300 | 100 | 100% | ▲▲ | 1111 | 0 | 9 | 100% | 6% |
| 20250812 | 1,181 | 1,210 | 1,181 | 1,201 | 1,400 | 1,100 | 102% | ▲▲▲ | 1111 | 0 | 8 | 100% | 9% |
| 20250813 | 1,201 | 1,211 | 1,201 | 1,211 | 500 | -900 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 10% |
| 20250814 | 1,225 | 1,240 | 1,221 | 1,221 | 1,200 | 700 | 101% | ▲▲▲▲▲ | 1111 | 0 | 8 | 100% | 10% |
| 20250815 | 1,225 | 1,226 | 1,185 | 1,187 | 2,500 | 1,300 | 97% | ▼ | 7747 | 0 | 7 | 97% | 7% |
| 20250818 | 1,183 | 1,199 | 1,183 | 1,192 | 500 | -2,000 | 100% | ▲ | 8882 | 0 | 4 | 98% | 5% |
| 20250819 | 1,192 | 1,220 | 1,192 | 1,220 | 2,000 | 1,500 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250820 | 1,220 | 1,221 | 1,220 | 1,221 | 300 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250821 | 1,232 | 1,248 | 1,230 | 1,248 | 1,000 | 700 | 102% | ▲▲▲▲ | 1111 | 0 | 3 | 100% | 9% |
| 20250822 | 1,258 | 1,258 | 1,258 | 1,258 | 400 | -600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250825 | 1,288 | 1,353 | 1,288 | 1,315 | 6,300 | 5,900 | 105% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250826 | 1,296 | 1,315 | 1,288 | 1,288 | 2,300 | -4,000 | 98% | ▼ | 8528 | 0 | 0 | 98% | 11% |
| 20250827 | 1,288 | 1,294 | 1,288 | 1,294 | 300 | -2,000 | 100% | ▲ | 8582 | 0 | 0 | 98% | 12% |
| 20250828 | 1,294 | 1,294 | 1,288 | 1,288 | 600 | 300 | 100% | ▼ | 4417 | 0 | 0 | 98% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 10,200 | 0 | 2,200 | 0 | 8,000 | 0 |
| 2025-08-15 | 11,000 | 0 | 2,600 | 0 | 8,400 | 0 |
| 2025-08-08 | 10,600 | 0 | 2,600 | 0 | 8,000 | 0 |
| 2025-08-01 | 9,300 | 0 | 2,000 | 0 | 7,300 | 0 |