[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:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,309 | 1,309 | 1,309 | 1,309 | 100 | -1,600 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 5% |
| 20251225 | 1,274 | 1,274 | 1,249 | 1,249 | 300 | -200 | 100% | ▲ | 5222 | 0 | 15 | 97% | 0% |
| 20260105 | 1,274 | 1,280 | 1,274 | 1,280 | 300 | -1,300 | 102% | ▲▲▲ | 8222 | 0 | 11 | 99% | 3% |
| 20251229 | 1,274 | 1,274 | 1,255 | 1,257 | 400 | -200 | 101% | ▲ | 8222 | 0 | 13 | 97% | 1% |
| 20251224 | 1,244 | 1,274 | 1,244 | 1,246 | 500 | -1,400 | 99% | ▼ | 8288 | 0 | 10 | 97% | 0% |
| 20260121 | 1,313 | 1,335 | 1,313 | 1,322 | 500 | -1,600 | 99% | ▼ | 5888 | 0 | 3 | 99% | 6% |
| 20251226 | 1,250 | 1,277 | 1,249 | 1,249 | 600 | 300 | 100% | -- | 1474 | 0 | 12 | 97% | 0% |
| 20260107 | 1,285 | 1,285 | 1,276 | 1,276 | 800 | -1,300 | 99% | ▼ | 8828 | 0 | 9 | 99% | 2% |
| 20260115 | 1,310 | 1,310 | 1,298 | 1,301 | 800 | 700 | 99% | ▼ | 1717 | 0 | 7 | 99% | 4% |
| 20260123 | 1,394 | 1,401 | 1,372 | 1,388 | 900 | -4,400 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260116 | 1,297 | 1,310 | 1,297 | 1,308 | 900 | 100 | 101% | ▲ | 4771 | 0 | 5 | 100% | 5% |
| 20260119 | 1,302 | 1,320 | 1,302 | 1,310 | 1,300 | 400 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 5% |
| 20251230 | 1,257 | 1,286 | 1,257 | 1,261 | 1,600 | 1,200 | 100% | ▲▲ | 1171 | 0 | 10 | 98% | 1% |
| 20260113 | 1,301 | 1,301 | 1,286 | 1,300 | 1,700 | 900 | 102% | ▲ | 1111 | 0 | 9 | 100% | 4% |
| 20251223 | 1,280 | 1,280 | 1,230 | 1,255 | 1,900 | 600 | 100% | ▲ | 7711 | 0 | 17 | 97% | 1% |
| 20260106 | 1,284 | 1,300 | 1,282 | 1,285 | 2,100 | 1,800 | 100% | ▲▲▲▲ | 1111 | 0 | 10 | 100% | 3% |
| 20260120 | 1,317 | 1,335 | 1,317 | 1,335 | 2,100 | 800 | 102% | ▲▲▲ | 1111 | 0 | 4 | 100% | 7% |
| 20260122 | 1,322 | 1,370 | 1,322 | 1,364 | 5,300 | 4,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4,500 | 0 | 3,200 | 0 | 1,300 | 0 |
| 2026-01-09 | 4,300 | 0 | 3,200 | 0 | 1,100 | 0 |
| 2026-01-16 | 6,100 | 0 | 4,900 | 0 | 1,200 | 0 |