[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 1,269 | 1,269 | 1,232 | 1,245 | 1,300 | 900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251216 | 1,298 | 1,298 | 1,255 | 1,255 | 400 | -500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20251205 | 1,271 | 1,271 | 1,268 | 1,268 | 400 | 100 | 98% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251215 | 1,250 | 1,280 | 1,250 | 1,270 | 900 | -400 | 102% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251121 | 1,265 | 1,265 | 1,260 | 1,260 | 700 | 200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251128 | 1,285 | 1,285 | 1,280 | 1,280 | 200 | -200 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251119 | 1,282 | 1,282 | 1,261 | 1,261 | 1,100 | 700 | 98% | ▼ | 7717 | 0 | 0 | 96% | 3% |
| 20251120 | 1,261 | 1,270 | 1,261 | 1,270 | 500 | -600 | 101% | ▲ | 8582 | 0 | 0 | 97% | 3% |
| 20251125 | 1,290 | 1,290 | 1,261 | 1,270 | 500 | -200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251201 | 1,290 | 1,290 | 1,290 | 1,290 | 100 | -100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 3% |
| 20251202 | 1,289 | 1,289 | 1,289 | 1,289 | 300 | 200 | 100% | ▼ | 7777 | 0 | 0 | 98% | 3% |
| 20251203 | 1,281 | 1,288 | 1,281 | 1,288 | 300 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251114 | 1,269 | 1,298 | 1,261 | 1,270 | 1,000 | -300 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251127 | 1,290 | 1,290 | 1,290 | 1,290 | 400 | 100 | 100% | -- | 4114 | 0 | 0 | 98% | 5% |
| 20251126 | 1,270 | 1,290 | 1,270 | 1,290 | 300 | -200 | 102% | ▲▲ | 5282 | 0 | 0 | 98% | 5% |
| 20251118 | 1,271 | 1,285 | 1,271 | 1,285 | 400 | -100 | 100% | -- | 5225 | 0 | 0 | 98% | 5% |
| 20251117 | 1,270 | 1,285 | 1,270 | 1,285 | 500 | -500 | 101% | ▲ | 8222 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 10,300 | 0 | 2,100 | 0 | 8,200 | 0 |
| 2025-11-21 | 3,900 | 0 | 2,400 | 0 | 1,500 | 0 |
| 2025-11-28 | 4,000 | 0 | 2,500 | 0 | 1,500 | 0 |
| 2025-12-05 | 3,800 | 0 | 2,600 | 0 | 1,200 | 0 |