[9729]トーカイ:【介護用品】調剤薬局の経営も
Yahoo! 【プライム/33サービス業】 売上高:1495420 当期純利益:47330 総資産:1139510 時価:870億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 2,332 | 2,416 | 2,328 | 2,416 | 501,700 | 423,100 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 16% |
| 20251030 | 2,090 | 2,144 | 2,090 | 2,141 | 181,300 | 135,200 | 102% | ▲ | 1171 | 10 | 9 | 94% | 2% |
| 20251112 | 2,181 | 2,330 | 2,181 | 2,319 | 185,900 | 85,800 | 108% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 11% |
| 20251111 | 2,116 | 2,153 | 2,081 | 2,142 | 100,100 | 59,300 | 101% | ▲▲▲ | 1711 | 0 | 2 | 97% | 2% |
| 20251106 | 2,122 | 2,132 | 2,095 | 2,097 | 59,700 | 26,800 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 0% |
| 20251028 | 2,196 | 2,196 | 2,111 | 2,134 | 52,800 | 23,600 | 96% | ▼ | 7747 | 0 | 11 | 94% | 0% |
| 20251120 | 2,286 | 2,320 | 2,248 | 2,309 | 78,600 | 14,000 | 102% | ▲ | 1111 | 0 | 2 | 99% | 10% |
| 20251107 | 2,097 | 2,117 | 2,093 | 2,108 | 73,000 | 13,300 | 101% | ▲ | 7771 | 0 | 4 | 93% | 1% |
| 20251024 | 2,183 | 2,198 | 2,175 | 2,198 | 27,700 | 12,200 | 100% | ▲ | 7771 | 0 | 13 | 97% | 3% |
| 20251022 | 2,212 | 2,212 | 2,191 | 2,194 | 32,300 | 8,400 | 100% | -- | 7174 | 0 | 0 | 96% | 3% |
| 20251118 | 2,290 | 2,306 | 2,280 | 2,284 | 63,300 | 8,100 | 100% | ▼ | 7777 | 0 | 4 | 98% | 9% |
| 20251104 | 2,131 | 2,163 | 2,114 | 2,163 | 33,500 | 4,600 | 101% | ▲ | 1171 | 0 | 7 | 95% | 3% |
| 20251020 | 2,247 | 2,247 | 2,191 | 2,208 | 21,400 | 4,500 | 100% | ▲ | 1711 | 0 | 0 | 97% | 3% |
| 20251021 | 2,228 | 2,228 | 2,184 | 2,194 | 23,900 | 2,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251027 | 2,196 | 2,218 | 2,189 | 2,213 | 29,200 | 1,500 | 101% | ▲▲ | 1111 | 0 | 12 | 97% | 4% |
| 20251119 | 2,284 | 2,289 | 2,238 | 2,256 | 64,600 | 1,300 | 99% | ▼▼ | 7777 | 0 | 3 | 97% | 8% |
| 20251105 | 2,155 | 2,165 | 2,125 | 2,140 | 32,900 | -600 | 99% | ▼ | 2228 | 0 | 6 | 94% | 2% |
| 20251029 | 2,140 | 2,140 | 2,080 | 2,090 | 46,100 | -6,700 | 98% | ▼▼ | 8888 | 0 | 10 | 92% | 0% |
| 20251114 | 2,305 | 2,325 | 2,265 | 2,286 | 107,100 | -15,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20251023 | 2,194 | 2,209 | 2,181 | 2,188 | 15,500 | -16,800 | 100% | ▼ | 8888 | 0 | 14 | 96% | 3% |
| 20251110 | 2,102 | 2,124 | 2,100 | 2,119 | 40,800 | -32,200 | 101% | ▲▲ | 2222 | 0 | 3 | 95% | 1% |
| 20251117 | 2,300 | 2,312 | 2,287 | 2,287 | 55,200 | -51,900 | 100% | ▲ | 8282 | 0 | 5 | 98% | 9% |
| 20251113 | 2,290 | 2,340 | 2,263 | 2,322 | 122,800 | -63,100 | 100% | ▲▲▲▲▲ | 2222 | 0 | 7 | 100% | 11% |
| 20251031 | 2,160 | 2,160 | 2,112 | 2,138 | 28,900 | -152,400 | 100% | ▼ | 2228 | 0 | 8 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9729 | GOLDMAN SACHS INTERNATIONAL | 183,594 | 1% | ▲ | |
| 2025-10-30 | 9729 | GOLDMAN SACHS INTERNATIONAL | 72,694 | 0% | ▼ | -110,900 |
| 2025-11-13 | 9729 | GOLDMAN SACHS INTERNATIONAL | 189,966 | 1% | ▲ | |
| 2025-11-17 | 9729 | GOLDMAN SACHS INTERNATIONAL | 234,666 | 1% | ▲ | 44,700 |
| 2025-11-18 | 9729 | GOLDMAN SACHS INTERNATIONAL | 255,666 | 1% | ▲ | 21,000 |
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 | 18,300 | 6,700 | 1,100 | 200 | 17,200 | 6,500 |
| 2025-10-31 | 20,800 | 6,700 | 2,100 | 0 | 18,700 | 6,700 |
| 2025-11-07 | 21,000 | 5,800 | 2,100 | 0 | 18,900 | 5,800 |
| 2025-11-14 | 29,600 | 25,800 | 3,700 | 0 | 25,900 | 25,800 |