[9746]ＴＫＣ:【情報処理】税理士向けソフト、管理
Yahoo!
【プライム/25情報･通信業】
売上高:752190
当期純利益:112740
総資産:1248820
時価:2145億円
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 |
|---|
| 20251001 | 4,190 | 4,200 | 4,110 | 4,110 | 103,900 | 34,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251002 | 4,100 | 4,110 | 4,070 | 4,090 | 55,300 | -48,600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 4,090 | 4,125 | 4,090 | 4,095 | 34,300 | -21,000 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20251006 | 4,200 | 4,200 | 4,150 | 4,185 | 60,100 | 25,800 | 102% | ▲▲ | 1111 | 51 | 0 | 96% | 2% |
| 20251007 | 4,195 | 4,240 | 4,185 | 4,235 | 53,000 | -7,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 4% |
| 20251008 | 4,270 | 4,295 | 4,235 | 4,240 | 56,400 | 3,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251009 | 4,210 | 4,275 | 4,210 | 4,245 | 47,600 | -8,800 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 98% | 4% |
| 20251010 | 4,195 | 4,235 | 4,185 | 4,205 | 46,300 | -1,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251014 | 4,145 | 4,200 | 4,110 | 4,135 | 56,400 | 10,100 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251015 | 4,190 | 4,190 | 4,130 | 4,140 | 34,300 | -22,100 | 100% | ▲ | 8222 | 51 | 0 | 95% | 1% |
| 20251016 | 4,175 | 4,175 | 4,120 | 4,135 | 36,800 | 2,500 | 100% | ▼ | 7777 | 51 | 0 | 95% | 1% |
| 20251017 | 4,130 | 4,130 | 4,065 | 4,090 | 36,800 | 0 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20251020 | 4,120 | 4,135 | 4,095 | 4,105 | 26,900 | -9,900 | 100% | ▲ | 2282 | 51 | 0 | 94% | 0% |
| 20251021 | 4,125 | 4,170 | 4,125 | 4,130 | 55,500 | 28,600 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20251022 | 4,130 | 4,160 | 4,110 | 4,125 | 74,600 | 19,100 | 100% | ▼ | 7717 | 0 | 0 | 95% | 1% |
| 20251023 | 4,105 | 4,180 | 4,105 | 4,155 | 51,600 | -23,000 | 101% | ▲ | 2882 | 0 | 0 | 96% | 2% |
| 20251024 | 4,155 | 4,170 | 4,105 | 4,110 | 32,900 | -18,700 | 99% | ▼ | 8528 | 0 | 0 | 95% | 0% |
| 20251027 | 4,130 | 4,150 | 4,105 | 4,135 | 35,500 | 2,600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20251028 | 4,135 | 4,145 | 4,075 | 4,080 | 88,700 | 53,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251029 | 4,070 | 4,075 | 3,950 | 3,980 | 91,400 | 2,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 3,985 | 4,020 | 3,975 | 4,005 | 71,200 | -20,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251031 | 4,050 | 4,050 | 3,975 | 4,035 | 115,000 | 43,800 | 101% | ▲▲ | 1411 | 0 | 0 | 95% | 1% |
TDNET
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 | 27,500 | 11,300 | 9,000 | 200 | 18,500 | 11,100 |
| 2025-10-17 | 28,000 | 17,500 | 8,900 | 200 | 19,100 | 17,300 |
| 2025-10-10 | 30,000 | 22,700 | 11,000 | 300 | 19,000 | 22,400 |
| 2025-10-03 | 36,000 | 20,000 | 12,200 | 200 | 23,800 | 19,800 |
EDINET