[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/21陸運業】 売上高:83450 当期純利益:1550 総資産:95160 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 1,325 | 1,329 | 1,300 | 1,300 | 1,100 | 600 | 98% | ▼ | 1747 | 0 | 0 | 98% | 4% |
| 20251007 | 1,306 | 1,306 | 1,306 | 1,306 | 100 | -1,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251010 | 1,302 | 1,302 | 1,297 | 1,297 | 2,000 | 1,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251014 | 1,293 | 1,295 | 1,244 | 1,251 | 4,000 | 2,000 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251015 | 1,243 | 1,271 | 1,240 | 1,242 | 5,200 | 1,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251016 | 1,238 | 1,238 | 1,224 | 1,224 | 2,400 | -2,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251017 | 1,220 | 1,248 | 1,211 | 1,248 | 3,300 | 900 | 102% | ▲ | 1771 | 0 | 0 | 94% | 2% |
| 20251020 | 1,270 | 1,270 | 1,251 | 1,251 | 200 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251021 | 1,234 | 1,254 | 1,234 | 1,254 | 600 | 400 | 100% | ▲▲▲ | 7771 | 0 | 0 | 94% | 2% |
| 20251023 | 1,260 | 1,260 | 1,260 | 1,260 | 100 | -500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251024 | 1,230 | 1,230 | 1,230 | 1,230 | 200 | 100 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251028 | 1,260 | 1,261 | 1,260 | 1,261 | 500 | 300 | 103% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251029 | 1,263 | 1,263 | 1,262 | 1,262 | 500 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251030 | 1,262 | 1,262 | 1,262 | 1,262 | 100 | -400 | 100% | -- | 8585 | 0 | 0 | 95% | 3% |
| 20251031 | 1,252 | 1,252 | 1,252 | 1,252 | 400 | 300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 9,000 | 0 | 1,900 | 0 | 7,100 | 0 |
| 2025-10-17 | 9,100 | 0 | 1,900 | 0 | 7,200 | 0 |
| 2025-10-10 | 8,800 | 0 | 1,700 | 0 | 7,100 | 0 |
| 2025-10-03 | 8,900 | 0 | 1,700 | 0 | 7,200 | 0 |