[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:1712億円
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% |
| 20260123 | 3,900 | 3,940 | 3,875 | 3,930 | 39,300 | -83,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20260213 | 4,055 | 4,060 | 3,905 | 3,905 | 55,300 | -36,100 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20260204 | 4,010 | 4,035 | 3,985 | 3,995 | 89,500 | -32,900 | 100% | ▼ | 8888 | 0 | 0 | 100% | 6% |
| 20260120 | 3,900 | 3,935 | 3,885 | 3,895 | 45,500 | -23,800 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20260127 | 3,880 | 3,900 | 3,855 | 3,900 | 41,100 | -20,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260115 | 3,905 | 3,920 | 3,885 | 3,905 | 36,600 | -20,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260206 | 4,070 | 4,070 | 3,975 | 3,995 | 58,700 | -19,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 6% |
| 20260205 | 4,050 | 4,100 | 4,020 | 4,065 | 78,100 | -11,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260114 | 3,915 | 3,935 | 3,905 | 3,920 | 57,000 | -5,100 | 100% | ▼ | 8288 | 0 | 0 | 100% | 5% |
| 20260212 | 4,040 | 4,075 | 4,020 | 4,040 | 91,400 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 7% |
| 20260129 | 3,835 | 3,860 | 3,760 | 3,785 | 61,900 | 2,000 | 99% | ▼▼▼▼ | 7777 | 24 | 6 | 96% | 0% |
| 20260116 | 3,880 | 3,895 | 3,835 | 3,855 | 44,100 | 7,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 98% | 3% |
| 20260113 | 3,965 | 3,970 | 3,885 | 3,930 | 62,100 | 15,300 | 100% | ▲▲ | 1711 | 0 | 0 | 100% | 7% |
| 20260210 | 3,950 | 4,035 | 3,950 | 4,020 | 94,100 | 17,500 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 7% |
| 20260209 | 4,050 | 4,065 | 4,005 | 4,005 | 76,600 | 17,900 | 100% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20260128 | 3,875 | 3,880 | 3,835 | 3,835 | 59,900 | 18,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 98% | 0% |
| 20260126 | 3,900 | 3,980 | 3,890 | 3,905 | 61,600 | 22,300 | 99% | ▼ | 1147 | 0 | 0 | 99% | 3% |
| 20260119 | 3,860 | 3,935 | 3,855 | 3,920 | 69,300 | 25,200 | 102% | ▲ | 1171 | 0 | 14 | 100% | 4% |
| 20260121 | 3,890 | 3,955 | 3,870 | 3,930 | 73,900 | 28,400 | 101% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20260130 | 3,820 | 3,830 | 3,710 | 3,770 | 108,700 | 46,800 | 100% | ▼▼▼▼▼ | 7777 | 24 | 5 | 96% | 0% |
| 20260122 | 3,950 | 4,020 | 3,885 | 3,900 | 122,300 | 48,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20260202 | 3,945 | 4,150 | 3,945 | 3,945 | 231,000 | 122,300 | 105% | ▲ | 1111 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-03 | 9715 | ＳＭＢＣ日興証券株式会社 | 271,232 | 1% | ▲ | 39,071 |
| 2026-02-05 | 9715 | ＳＭＢＣ日興証券株式会社 | 235,732 | 1% | ▼ | -35,500 |
| 2026-02-12 | 9715 | ＳＭＢＣ日興証券株式会社 | 114,032 | 0% | ▼ | -121,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 83,800 | 31,100 | 25,000 | 29,400 | 58,800 | 1,700 |
| 2026-01-23 | 81,500 | 35,000 | 23,000 | 29,400 | 58,500 | 5,600 |
| 2026-01-30 | 83,500 | 29,800 | 23,700 | 26,300 | 59,800 | 3,500 |
| 2026-02-06 | 90,200 | 30,100 | 23,900 | 26,400 | 66,300 | 3,700 |