[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:37億円
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 |
|---|
| 20260220 | 1,715 | 1,715 | 1,635 | 1,714 | 2,200 | -5,300 | 98% | ▼ | 8888 | 0 | 5 | 98% | 30% |
| 20260206 | 1,407 | 1,437 | 1,407 | 1,426 | 1,200 | -3,500 | 100% | -- | 8885 | 0 | 2 | 100% | 12% |
| 20260306 | 1,734 | 1,789 | 1,734 | 1,788 | 1,100 | -2,800 | 102% | ▲ | 8882 | 0 | 0 | 97% | 26% |
| 20260304 | 1,743 | 1,840 | 1,715 | 1,839 | 4,300 | -2,700 | 108% | ▲ | 2282 | 0 | 1 | 99% | 36% |
| 20260225 | 1,760 | 1,797 | 1,754 | 1,755 | 2,600 | -2,500 | 100% | ▼ | 8228 | 0 | 3 | 100% | 30% |
| 20260302 | 1,840 | 1,840 | 1,777 | 1,777 | 1,700 | -2,500 | 96% | ▼ | 8228 | 0 | 0 | 96% | 32% |
| 20260217 | 1,560 | 1,560 | 1,560 | 1,560 | 100 | -1,400 | 98% | ▼ | 8888 | 0 | 2 | 98% | 19% |
| 20260216 | 1,597 | 1,600 | 1,597 | 1,600 | 1,500 | -700 | 100% | ▲▲▲▲ | 8222 | 0 | 3 | 100% | 23% |
| 20260305 | 1,889 | 1,890 | 1,761 | 1,761 | 3,900 | -400 | 96% | ▼ | 2228 | 0 | 0 | 95% | 28% |
| 20260213 | 1,535 | 1,640 | 1,535 | 1,597 | 2,200 | 100 | 104% | ▲▲▲ | 1111 | 0 | 4 | 100% | 23% |
| 20260210 | 1,450 | 1,480 | 1,450 | 1,480 | 1,400 | 200 | 104% | ▲ | 1111 | 0 | 2 | 100% | 16% |
| 20260204 | 1,420 | 1,450 | 1,420 | 1,426 | 4,700 | 400 | 100% | ▲▲▲▲ | 1111 | 0 | 4 | 100% | 12% |
| 20260227 | 1,764 | 1,850 | 1,764 | 1,850 | 4,200 | 500 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 37% |
| 20260212 | 1,480 | 1,540 | 1,480 | 1,535 | 2,100 | 700 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 18% |
| 20260226 | 1,755 | 1,810 | 1,755 | 1,764 | 3,700 | 1,100 | 101% | ▲ | 1171 | 0 | 2 | 100% | 31% |
| 20260224 | 1,754 | 1,800 | 1,715 | 1,760 | 5,100 | 2,900 | 103% | ▲ | 1111 | 0 | 4 | 100% | 30% |
| 20260219 | 1,780 | 1,836 | 1,660 | 1,755 | 7,500 | 3,100 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 33% |
| 20260203 | 1,373 | 1,420 | 1,373 | 1,420 | 4,300 | 3,100 | 103% | ▲▲▲ | 1171 | 0 | 4 | 100% | 13% |
| 20260218 | 1,604 | 1,700 | 1,560 | 1,700 | 4,400 | 4,300 | 109% | ▲ | 1411 | 0 | 1 | 100% | 30% |
| 20260303 | 1,775 | 1,775 | 1,703 | 1,703 | 7,000 | 5,300 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 26% |
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 |
|---|
| 2026-02-06 | 7,100 | 0 | 7,100 | 0 | 0 | 0 |
| 2026-02-13 | 7,300 | 0 | 7,200 | 0 | 100 | 0 |
| 2026-02-20 | 7,300 | 0 | 6,700 | 0 | 600 | 0 |
| 2026-02-27 | 10,200 | 0 | 6,500 | 0 | 3,700 | 0 |
EDINET