[9746]ＴＫＣ:【情報処理】税理士向けソフト、管理
Yahoo!
【プライム/情報･通信業】
売上高:752190
当期純利益:112740
総資産:1248820
時価:2310億円
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 |
|---|
| 20250902 | 4,370 | 4,390 | 4,340 | 4,340 | 42,200 | -33,700 | 99% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20250815 | 4,505 | 4,520 | 4,470 | 4,480 | 54,900 | -27,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250905 | 4,325 | 4,350 | 4,305 | 4,325 | 47,200 | -9,800 | 100% | ▼▼ | 8888 | 51 | 0 | 94% | 0% |
| 20250827 | 4,415 | 4,430 | 4,380 | 4,420 | 41,800 | -64,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250909 | 4,375 | 4,375 | 4,275 | 4,285 | 98,000 | -13,800 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20250910 | 4,290 | 4,320 | 4,275 | 4,290 | 60,500 | -37,500 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20250820 | 4,485 | 4,510 | 4,465 | 4,510 | 32,800 | -37,300 | 100% | ▼ | 8228 | 51 | 0 | 98% | 1% |
| 20250818 | 4,465 | 4,515 | 4,450 | 4,475 | 73,400 | 18,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250826 | 4,480 | 4,505 | 4,415 | 4,415 | 106,000 | 600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250814 | 4,550 | 4,575 | 4,495 | 4,530 | 82,200 | 17,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250901 | 4,390 | 4,420 | 4,360 | 4,385 | 75,900 | 29,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250822 | 4,525 | 4,540 | 4,475 | 4,515 | 61,000 | 27,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250829 | 4,400 | 4,425 | 4,370 | 4,420 | 46,900 | 8,700 | 100% | ▲ | 7711 | 0 | 0 | 96% | 0% |
| 20250903 | 4,350 | 4,385 | 4,345 | 4,385 | 73,800 | 31,600 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20250904 | 4,385 | 4,385 | 4,315 | 4,340 | 57,000 | -16,800 | 99% | ▼ | 5828 | 0 | 0 | 94% | 0% |
| 20250819 | 4,460 | 4,520 | 4,445 | 4,515 | 70,100 | -3,300 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250828 | 4,385 | 4,435 | 4,385 | 4,415 | 38,200 | -3,600 | 100% | ▼ | 2288 | 0 | 0 | 96% | 0% |
| 20250813 | 4,595 | 4,635 | 4,540 | 4,595 | 65,000 | -52,500 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250911 | 4,300 | 4,360 | 4,300 | 4,345 | 57,700 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250825 | 4,515 | 4,545 | 4,460 | 4,480 | 105,400 | 44,400 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20250908 | 4,330 | 4,385 | 4,310 | 4,375 | 111,800 | 64,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250821 | 4,510 | 4,550 | 4,500 | 4,550 | 33,900 | 1,100 | 101% | ▲ | 1111 | 51 | 0 | 99% | 2% |
| 20250812 | 4,560 | 4,620 | 4,480 | 4,595 | 117,500 | 1,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
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 |
|---|
| 2025-08-15 | 24,100 | 41,200 | 5,900 | 3,500 | 18,200 | 37,700 |
| 2025-08-22 | 21,300 | 39,600 | 6,400 | 3,500 | 14,900 | 36,100 |
| 2025-08-29 | 27,500 | 32,800 | 9,100 | 500 | 18,400 | 32,300 |
| 2025-09-05 | 29,000 | 25,500 | 9,300 | 200 | 19,700 | 25,300 |
EDINET