[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:2238億円
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 |
|---|
| 20260121 | 4,210 | 4,220 | 4,135 | 4,185 | 64,100 | 11,800 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260105 | 4,325 | 4,340 | 4,190 | 4,200 | 148,100 | 96,300 | 97% | ▼ | 1717 | 0 | 0 | 97% | 4% |
| 20260123 | 4,225 | 4,230 | 4,190 | 4,210 | 42,900 | -3,500 | 100% | -- | 5225 | 51 | 0 | 97% | 1% |
| 20260122 | 4,185 | 4,230 | 4,175 | 4,210 | 46,400 | -17,700 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
| 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% |
| 20251226 | 4,300 | 4,305 | 4,220 | 4,250 | 65,400 | 22,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 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% |
| 20260107 | 4,215 | 4,300 | 4,205 | 4,265 | 60,000 | -38,100 | 100% | ▼ | 2288 | 0 | 0 | 99% | 4% |
| 20251229 | 4,250 | 4,280 | 4,225 | 4,275 | 87,500 | 22,100 | 101% | ▲ | 7171 | 0 | 0 | 99% | 6% |
| 20251224 | 4,300 | 4,305 | 4,255 | 4,280 | 45,300 | -51,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260106 | 4,250 | 4,280 | 4,200 | 4,280 | 98,100 | -50,000 | 102% | ▲ | 8282 | 0 | 0 | 99% | 6% |
| 20260109 | 4,305 | 4,340 | 4,280 | 4,300 | 56,900 | -14,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20251225 | 4,325 | 4,325 | 4,285 | 4,300 | 42,600 | -2,700 | 100% | ▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251230 | 4,300 | 4,320 | 4,265 | 4,310 | 51,800 | -35,700 | 101% | ▲▲ | 2222 | 51 | 0 | 100% | 7% |
| 20251223 | 4,235 | 4,375 | 4,230 | 4,315 | 96,300 | 25,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260108 | 4,275 | 4,330 | 4,230 | 4,320 | 71,000 | 11,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260113 | 4,340 | 4,355 | 4,305 | 4,340 | 77,000 | 20,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
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 | |
| 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 |
|---|
| 2025-12-26 | 12,400 | 13,500 | 4,700 | 0 | 7,700 | 13,500 |
| 2026-01-09 | 8,900 | 14,700 | 3,300 | 100 | 5,600 | 14,600 |
| 2026-01-16 | 10,300 | 18,100 | 3,900 | 0 | 6,400 | 18,100 |
EDINET