[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:1601億円
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 |
|---|
| 20250930 | 3,645 | 3,690 | 3,625 | 3,690 | 94,700 | 6,300 | 101% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20251001 | 3,650 | 3,650 | 3,565 | 3,590 | 97,200 | 2,500 | 97% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251002 | 3,590 | 3,595 | 3,525 | 3,550 | 84,900 | -12,300 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251003 | 3,560 | 3,560 | 3,535 | 3,560 | 51,800 | -33,100 | 100% | ▲ | 8282 | 0 | 0 | 95% | 0% |
| 20251006 | 3,610 | 3,615 | 3,555 | 3,600 | 99,800 | 48,000 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20251007 | 3,600 | 3,630 | 3,585 | 3,620 | 74,200 | -25,600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251008 | 3,650 | 3,670 | 3,625 | 3,650 | 73,000 | -1,200 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 98% | 3% |
| 20251009 | 3,630 | 3,705 | 3,630 | 3,660 | 136,900 | 63,900 | 100% | ▲▲▲▲▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251010 | 3,620 | 3,635 | 3,575 | 3,595 | 94,300 | -42,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251014 | 3,525 | 3,575 | 3,500 | 3,540 | 81,900 | -12,400 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251015 | 3,565 | 3,570 | 3,540 | 3,560 | 52,900 | -29,000 | 101% | ▲ | 8222 | 0 | 0 | 95% | 1% |
| 20251016 | 3,560 | 3,580 | 3,535 | 3,545 | 52,700 | -200 | 100% | ▼ | 2888 | 0 | 0 | 95% | 0% |
| 20251017 | 3,560 | 3,560 | 3,530 | 3,555 | 44,500 | -8,200 | 100% | ▲ | 8852 | 0 | 0 | 95% | 0% |
| 20251020 | 3,590 | 3,590 | 3,550 | 3,575 | 51,400 | 6,900 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20251021 | 3,575 | 3,620 | 3,565 | 3,600 | 41,200 | -10,200 | 101% | ▲▲▲ | 2282 | 51 | 0 | 96% | 2% |
| 20251022 | 3,625 | 3,635 | 3,605 | 3,620 | 56,000 | 14,800 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20251023 | 3,610 | 3,660 | 3,605 | 3,660 | 41,700 | -14,300 | 101% | ▲▲▲▲▲ | 2582 | 0 | 0 | 98% | 3% |
| 20251024 | 3,655 | 3,655 | 3,640 | 3,640 | 29,400 | -12,300 | 99% | ▼ | 8228 | 51 | 0 | 97% | 3% |
| 20251027 | 3,670 | 3,685 | 3,655 | 3,670 | 39,500 | 10,100 | 101% | ▲ | 1111 | 51 | 0 | 99% | 4% |
| 20251028 | 3,640 | 3,640 | 3,585 | 3,590 | 42,600 | 3,100 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251029 | 3,560 | 3,575 | 3,475 | 3,510 | 59,900 | 17,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251030 | 3,510 | 3,550 | 3,510 | 3,550 | 78,400 | 18,500 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20251031 | 3,570 | 3,650 | 3,550 | 3,650 | 142,100 | 63,700 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 4% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250926 | 15:30 | トランスコスモス | 人事異動に関するお知らせ | |
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 |
|---|
| 2025-10-24 | 81,000 | 30,800 | 23,000 | 27,700 | 58,000 | 3,100 |
| 2025-10-17 | 83,800 | 31,400 | 23,000 | 27,700 | 60,800 | 3,700 |
| 2025-10-10 | 81,200 | 31,200 | 23,000 | 27,700 | 58,200 | 3,500 |
| 2025-10-03 | 71,000 | 31,200 | 13,000 | 27,700 | 58,000 | 3,500 |
EDINET