[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/サービス業】
売上高:3758490
当期純利益:113320
総資産:2079840
時価:1572億円
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 |
|---|
| 20250801 | 3,700 | 3,775 | 3,670 | 3,740 | 299,700 | 185,100 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250813 | 3,725 | 3,755 | 3,700 | 3,740 | 79,600 | -35,900 | 100% | -- | 8225 | 51 | 0 | 100% | 9% |
| 20250812 | 3,665 | 3,765 | 3,635 | 3,740 | 115,500 | 27,600 | 101% | ▲▲▲ | 1411 | 0 | 0 | 100% | 9% |
| 20250822 | 3,725 | 3,740 | 3,705 | 3,735 | 59,700 | -4,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250814 | 3,740 | 3,740 | 3,715 | 3,715 | 63,200 | -16,400 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250821 | 3,715 | 3,725 | 3,685 | 3,710 | 64,600 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20250825 | 3,700 | 3,740 | 3,700 | 3,705 | 55,800 | -3,900 | 99% | ▼ | 5888 | 51 | 0 | 99% | 6% |
| 20250808 | 3,650 | 3,715 | 3,635 | 3,705 | 87,900 | 7,500 | 101% | ▲▲ | 4711 | 0 | 0 | 99% | 8% |
| 20250804 | 3,710 | 3,735 | 3,675 | 3,705 | 105,500 | -194,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 8% |
| 20250820 | 3,655 | 3,720 | 3,655 | 3,695 | 67,300 | 9,200 | 101% | ▲▲ | 1471 | 0 | 0 | 99% | 7% |
| 20250807 | 3,645 | 3,715 | 3,640 | 3,675 | 80,400 | -3,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20250819 | 3,665 | 3,695 | 3,655 | 3,670 | 58,100 | -35,700 | 100% | ▲ | 8252 | 0 | 0 | 98% | 7% |
| 20250805 | 3,680 | 3,705 | 3,625 | 3,665 | 111,800 | 6,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250815 | 3,695 | 3,710 | 3,640 | 3,665 | 170,500 | 107,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 7% |
| 20250818 | 3,665 | 3,700 | 3,640 | 3,660 | 93,800 | -76,700 | 100% | ▼▼▼ | 8588 | 24 | 0 | 98% | 6% |
| 20250806 | 3,735 | 3,750 | 3,650 | 3,655 | 84,200 | -27,600 | 100% | ▼▼▼ | 2228 | 24 | 0 | 98% | 6% |
| 20250826 | 3,715 | 3,720 | 3,640 | 3,645 | 60,700 | 4,900 | 98% | ▼▼ | 7717 | 51 | 0 | 97% | 3% |
| 20250731 | 3,565 | 3,615 | 3,555 | 3,605 | 114,600 | 56,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250827 | 3,630 | 3,630 | 3,580 | 3,605 | 57,300 | -3,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 96% | 1% |
| 20250828 | 3,580 | 3,600 | 3,560 | 3,585 | 200,500 | 143,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250730 | 3,540 | 3,600 | 3,535 | 3,585 | 58,100 | -24,800 | 101% | ▲▲ | 2222 | 0 | 3 | 100% | 4% |
| 20250729 | 3,475 | 3,550 | 3,470 | 3,535 | 82,900 | 34,200 | 101% | ▲ | 1411 | 0 | 4 | 98% | 3% |
| 20250728 | 3,470 | 3,500 | 3,470 | 3,485 | 48,700 | 12,800 | 100% | ▼ | 7177 | 0 | 5 | 97% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20250528 | 15:30 | トランスコスモス | 人事異動に関するお知らせ | |
| 20250625 | 15:30 | トランスコスモス | 機構改革および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 |
|---|
| 2025-08-01 | 15,600 | 33,300 | 11,400 | 27,900 | 4,200 | 5,400 |
| 2025-08-08 | 13,400 | 32,900 | 11,400 | 27,800 | 2,000 | 5,100 |
| 2025-08-15 | 5,800 | 32,200 | 2,900 | 27,700 | 2,900 | 4,500 |
| 2025-08-22 | 5,700 | 32,400 | 2,800 | 27,800 | 2,900 | 4,600 |
EDINET