[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,324 | 1,326 | 1,324 | 1,326 | 300 | -1,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250908 | 1,323 | 1,323 | 1,323 | 1,323 | 100 | -300 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250903 | 1,320 | 1,320 | 1,320 | 1,320 | 400 | 300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250916 | 1,315 | 1,323 | 1,315 | 1,318 | 1,600 | 1,500 | 100% | ▼ | 4777 | 0 | 0 | 100% | 12% |
| 20250825 | 1,288 | 1,353 | 1,288 | 1,315 | 6,300 | 5,900 | 105% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250902 | 1,305 | 1,305 | 1,305 | 1,305 | 100 | -3,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 99% | 12% |
| 20250901 | 1,291 | 1,320 | 1,291 | 1,295 | 3,300 | 3,200 | 100% | ▲▲ | 1441 | 0 | 0 | 98% | 11% |
| 20250827 | 1,288 | 1,294 | 1,288 | 1,294 | 300 | -2,000 | 100% | ▲ | 8582 | 0 | 0 | 98% | 12% |
| 20250829 | 1,291 | 1,291 | 1,291 | 1,291 | 100 | -500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 12% |
| 20250826 | 1,296 | 1,315 | 1,288 | 1,288 | 2,300 | -4,000 | 98% | ▼ | 8528 | 0 | 0 | 98% | 11% |
| 20250828 | 1,294 | 1,294 | 1,288 | 1,288 | 600 | 300 | 100% | ▼ | 4417 | 0 | 0 | 98% | 11% |
| 20250822 | 1,258 | 1,258 | 1,258 | 1,258 | 400 | -600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 9% |
| 20250821 | 1,232 | 1,248 | 1,230 | 1,248 | 1,000 | 700 | 102% | ▲▲▲▲ | 1111 | 0 | 3 | 100% | 9% |
| 20250820 | 1,220 | 1,221 | 1,220 | 1,221 | 300 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 4 | 100% | 6% |
| 20250819 | 1,192 | 1,220 | 1,192 | 1,220 | 2,000 | 1,500 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 6% |
| 20250818 | 1,183 | 1,199 | 1,183 | 1,192 | 500 | -2,000 | 100% | ▲ | 8882 | 0 | 4 | 98% | 5% |
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 |
| 2025-08-29 | 9,500 | 0 | 1,900 | 0 | 7,600 | 0 |
| 2025-09-05 | 9,500 | 0 | 1,900 | 0 | 7,600 | 0 |
| 2025-09-12 | 9,500 | 0 | 1,900 | 0 | 7,600 | 0 |