[9715]トランスコス:【情報処理】コールセンター事業システム開発も
Yahoo! 【プライム/33サービス業】 売上高:3758490 当期純利益:113320 総資産:2079840 時価:1736億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 4,055 | 4,085 | 4,010 | 4,010 | 122,400 | -108,600 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20260204 | 4,010 | 4,035 | 3,985 | 3,995 | 89,500 | -32,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20260205 | 4,050 | 4,100 | 4,020 | 4,065 | 78,100 | -11,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260206 | 4,070 | 4,070 | 3,975 | 3,995 | 58,700 | -19,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260209 | 4,050 | 4,065 | 4,005 | 4,005 | 76,600 | 17,900 | 100% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20260210 | 3,950 | 4,035 | 3,950 | 4,020 | 94,100 | 17,500 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 7% |
| 20260212 | 4,040 | 4,075 | 4,020 | 4,040 | 91,400 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260213 | 4,055 | 4,060 | 3,905 | 3,905 | 55,300 | -36,100 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20260216 | 3,910 | 3,960 | 3,890 | 3,950 | 59,500 | 4,200 | 101% | ▲ | 7771 | 0 | 0 | 97% | 5% |
| 20260217 | 3,930 | 3,935 | 3,855 | 3,910 | 113,100 | 53,600 | 99% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20260218 | 3,980 | 3,990 | 3,940 | 3,980 | 94,200 | -18,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 6% |
| 20260219 | 3,980 | 4,060 | 3,965 | 4,030 | 104,600 | 10,400 | 101% | ▲▲ | 1141 | 0 | 0 | 99% | 7% |
| 20260220 | 3,990 | 4,060 | 3,985 | 4,005 | 55,300 | -49,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 6% |
| 20260224 | 4,000 | 4,020 | 3,955 | 3,975 | 64,300 | 9,000 | 99% | ▼▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260225 | 3,960 | 3,990 | 3,930 | 3,990 | 66,900 | 2,600 | 100% | ▲ | 7771 | 0 | 0 | 98% | 6% |
| 20260226 | 3,990 | 4,045 | 3,970 | 3,995 | 61,100 | -5,800 | 100% | ▲▲ | 2222 | 51 | 0 | 98% | 6% |
| 20260227 | 4,055 | 4,110 | 4,020 | 4,085 | 164,100 | 103,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260302 | 4,040 | 4,065 | 4,005 | 4,045 | 63,500 | -100,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260303 | 3,975 | 3,975 | 3,895 | 3,905 | 160,700 | 97,200 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260304 | 3,880 | 3,935 | 3,820 | 3,910 | 89,100 | -71,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260305 | 3,950 | 3,960 | 3,915 | 3,935 | 74,600 | -14,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20260306 | 3,910 | 3,960 | 3,900 | 3,960 | 40,800 | -33,800 | 101% | ▲▲▲ | 5882 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-12 | 9715 | ＳＭＢＣ日興証券株式会社 | 114,032 | 0% | ▼ | -121,700 |
| 2026-02-05 | 9715 | ＳＭＢＣ日興証券株式会社 | 235,732 | 1% | ▼ | -35,500 |
| 2026-02-03 | 9715 | ＳＭＢＣ日興証券株式会社 | 271,232 | 1% | ▲ | 39,071 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 101,800 | 33,600 | 33,800 | 27,200 | 68,000 | 6,400 |
| 2026-02-20 | 90,600 | 31,500 | 23,900 | 27,000 | 66,700 | 4,500 |
| 2026-02-13 | 83,800 | 29,200 | 23,800 | 26,300 | 60,000 | 2,900 |
| 2026-02-06 | 90,200 | 30,100 | 23,900 | 26,400 | 66,300 | 3,700 |