[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:2193億円
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 |
|---|
| 20251028 | 4,135 | 4,145 | 4,075 | 4,080 | 88,700 | 53,200 | 99% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251031 | 4,050 | 4,050 | 3,975 | 4,035 | 115,000 | 43,800 | 101% | ▲▲ | 1411 | 0 | 0 | 95% | 1% |
| 20251113 | 4,050 | 4,055 | 3,935 | 4,020 | 100,600 | 37,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251112 | 4,135 | 4,175 | 4,100 | 4,120 | 63,600 | 26,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251121 | 4,060 | 4,145 | 4,025 | 4,145 | 68,500 | 24,900 | 103% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251119 | 4,060 | 4,090 | 4,040 | 4,065 | 57,300 | 14,400 | 100% | ▼▼ | 7747 | 0 | 0 | 98% | 2% |
| 20251111 | 4,120 | 4,140 | 4,070 | 4,130 | 37,100 | 8,400 | 100% | ▲▲▲▲ | 7771 | 51 | 0 | 99% | 4% |
| 20251126 | 4,140 | 4,150 | 4,120 | 4,125 | 43,100 | 4,600 | 100% | ▲ | 4111 | 0 | 0 | 100% | 4% |
| 20251106 | 4,065 | 4,080 | 4,035 | 4,065 | 57,000 | 4,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251029 | 4,070 | 4,075 | 3,950 | 3,980 | 91,400 | 2,700 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251027 | 4,130 | 4,150 | 4,105 | 4,135 | 35,500 | 2,600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20251127 | 4,105 | 4,140 | 4,100 | 4,125 | 42,300 | -800 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20251110 | 4,145 | 4,145 | 4,100 | 4,120 | 28,700 | -4,800 | 100% | ▲▲▲ | 2222 | 51 | 0 | 98% | 4% |
| 20251105 | 4,045 | 4,055 | 4,005 | 4,040 | 52,500 | -6,100 | 100% | -- | 2225 | 0 | 0 | 95% | 2% |
| 20251118 | 4,060 | 4,095 | 4,045 | 4,075 | 42,900 | -9,400 | 99% | ▼ | 8528 | 0 | 0 | 98% | 2% |
| 20251117 | 4,045 | 4,110 | 4,045 | 4,105 | 52,300 | -11,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251120 | 4,065 | 4,090 | 4,040 | 4,040 | 43,600 | -13,700 | 99% | ▼▼▼ | 5528 | 24 | 0 | 97% | 2% |
| 20251030 | 3,985 | 4,020 | 3,975 | 4,005 | 71,200 | -20,200 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251107 | 4,070 | 4,100 | 4,060 | 4,100 | 33,500 | -23,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251125 | 4,125 | 4,150 | 4,105 | 4,110 | 38,500 | -30,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251114 | 4,035 | 4,100 | 4,020 | 4,085 | 63,700 | -36,900 | 102% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251104 | 4,015 | 4,050 | 3,990 | 4,040 | 58,600 | -56,400 | 100% | ▲▲▲ | 5282 | 0 | 0 | 95% | 2% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251112 | 16:00 | ＴＫＣ | 令和７年９月期 決算短信〔日本基準〕（連結） | |
| 20251112 | 16:00 | ＴＫＣ | 令和７年９月期 決算説明資料 | |
| 20251112 | 16:00 | ＴＫＣ | 自己株式の消却に関するお知らせ | |
| 20251112 | 16:00 | ＴＫＣ | 役員人事に関するお知らせ | |
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 |
|---|
| 2025-10-31 | 33,900 | 5,700 | 8,100 | 100 | 25,800 | 5,600 |
| 2025-11-07 | 28,400 | 12,700 | 6,800 | 100 | 21,600 | 12,600 |
| 2025-11-14 | 23,900 | 14,200 | 6,200 | 0 | 17,700 | 14,200 |
| 2025-11-21 | 23,200 | 9,100 | 5,900 | 0 | 17,300 | 9,100 |
EDINET