[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 |
|---|
| 20260113 | 4,340 | 4,355 | 4,305 | 4,340 | 77,000 | 20,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260114 | 4,315 | 4,330 | 4,215 | 4,225 | 66,600 | -10,400 | 97% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20260115 | 4,225 | 4,260 | 4,210 | 4,240 | 62,200 | -4,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20260116 | 4,205 | 4,260 | 4,205 | 4,255 | 53,000 | -9,200 | 100% | ▲▲ | 5882 | 0 | 0 | 98% | 4% |
| 20260119 | 4,270 | 4,290 | 4,245 | 4,260 | 64,300 | 11,300 | 100% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20260120 | 4,255 | 4,280 | 4,235 | 4,265 | 52,300 | -12,000 | 100% | ▲▲▲▲ | 8882 | 51 | 0 | 98% | 3% |
| 20260121 | 4,210 | 4,220 | 4,135 | 4,185 | 64,100 | 11,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260122 | 4,185 | 4,230 | 4,175 | 4,210 | 46,400 | -17,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 20260123 | 4,225 | 4,230 | 4,190 | 4,210 | 42,900 | -3,500 | 100% | -- | 5225 | 51 | 0 | 97% | 1% |
| 20260126 | 4,190 | 4,190 | 4,140 | 4,155 | 46,700 | 3,800 | 99% | ▼ | 7777 | 51 | 0 | 96% | 0% |
| 20260127 | 4,160 | 4,175 | 4,130 | 4,140 | 42,700 | -4,000 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 0% |
| 20260128 | 4,110 | 4,115 | 4,070 | 4,080 | 44,200 | 1,500 | 99% | ▼▼▼ | 7777 | 51 | 0 | 94% | 0% |
| 20260129 | 4,030 | 4,085 | 3,990 | 4,070 | 77,400 | 33,200 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260130 | 4,085 | 4,095 | 4,045 | 4,065 | 90,000 | 12,600 | 100% | ▼▼▼▼▼ | 1117 | 24 | 0 | 94% | 0% |
| 20260202 | 4,090 | 4,090 | 4,025 | 4,050 | 105,200 | 15,200 | 100% | ▼▼▼▼▼▼ | 7717 | 24 | 0 | 93% | 0% |
| 20260203 | 4,050 | 4,125 | 4,050 | 4,090 | 82,100 | -23,100 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260204 | 4,055 | 4,085 | 4,050 | 4,050 | 100,300 | 18,200 | 99% | ▼ | 7417 | 0 | 0 | 93% | 0% |
| 20260205 | 4,105 | 4,115 | 4,035 | 4,085 | 67,200 | -33,100 | 101% | ▲ | 2822 | 0 | 0 | 94% | 1% |
| 20260206 | 4,080 | 4,090 | 4,055 | 4,090 | 50,800 | -16,400 | 100% | ▲▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260209 | 4,120 | 4,175 | 4,100 | 4,145 | 94,000 | 43,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20260210 | 4,145 | 4,245 | 4,135 | 4,205 | 70,300 | -23,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260212 | 4,210 | 4,225 | 4,165 | 4,165 | 60,500 | -9,800 | 99% | ▼ | 8228 | 51 | 0 | 98% | 3% |
| 20260213 | 4,155 | 4,190 | 4,025 | 4,035 | 100,100 | 39,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251219 | 16:00 | ＴＫＣ | 株主還元方針の策定に関するお知らせ | |
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 |
|---|
| 2026-02-06 | 18,200 | 37,100 | 8,900 | 0 | 9,300 | 37,100 |
| 2026-01-30 | 20,200 | 21,300 | 9,500 | 0 | 10,700 | 21,300 |
| 2026-01-23 | 11,600 | 21,300 | 5,200 | 0 | 6,400 | 21,300 |
| 2026-01-16 | 10,300 | 18,100 | 3,900 | 0 | 6,400 | 18,100 |
EDINET