[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:1943億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260302 | 4,000 | 4,075 | 3,975 | 4,055 | 143,400 | 29,400 | 101% | ▲▲▲ | 1771 | 0 | 0 | 96% | 3% |
| 20260227 | 4,015 | 4,030 | 3,985 | 4,030 | 114,000 | 7,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20260305 | 3,965 | 4,025 | 3,960 | 3,980 | 88,300 | -36,400 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260226 | 3,930 | 4,005 | 3,930 | 3,980 | 106,400 | -35,300 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20260303 | 4,010 | 4,010 | 3,950 | 3,955 | 103,600 | -39,800 | 98% | ▼ | 8828 | 0 | 0 | 94% | 1% |
| 20260304 | 3,910 | 3,940 | 3,865 | 3,920 | 124,700 | 21,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260306 | 3,910 | 3,920 | 3,830 | 3,835 | 156,500 | 68,200 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260310 | 3,805 | 3,875 | 3,805 | 3,815 | 89,700 | -40,300 | 100% | ▲ | 2222 | 0 | 0 | 91% | 0% |
| 20260309 | 3,700 | 3,825 | 3,690 | 3,805 | 130,000 | -26,500 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260311 | 3,870 | 3,870 | 3,775 | 3,780 | 76,900 | -12,800 | 99% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20260327 | 3,700 | 3,755 | 3,660 | 3,730 | 177,100 | 66,700 | 101% | ▲ | 1141 | 0 | 0 | 92% | 3% |
| 20260312 | 3,780 | 3,800 | 3,700 | 3,725 | 74,000 | -2,900 | 99% | ▼▼ | 8888 | 51 | 0 | 89% | 0% |
| 20260325 | 3,670 | 3,735 | 3,665 | 3,700 | 154,000 | 68,700 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 3% |
| 20260318 | 3,640 | 3,705 | 3,600 | 3,690 | 157,900 | 75,200 | 101% | ▲ | 1741 | 0 | 0 | 91% | 2% |
| 20260326 | 3,700 | 3,700 | 3,650 | 3,685 | 110,400 | -43,600 | 100% | ▼ | 8828 | 0 | 0 | 91% | 2% |
| 20260324 | 3,645 | 3,700 | 3,645 | 3,675 | 85,300 | -48,900 | 102% | ▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260330 | 3,565 | 3,655 | 3,530 | 3,655 | 179,900 | 2,800 | 98% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20260317 | 3,640 | 3,660 | 3,625 | 3,645 | 82,700 | -55,000 | 100% | -- | 8285 | 0 | 0 | 89% | 0% |
| 20260316 | 3,670 | 3,680 | 3,615 | 3,645 | 137,700 | 24,800 | 100% | ▲ | 7741 | 0 | 0 | 89% | 0% |
| 20260313 | 3,670 | 3,720 | 3,635 | 3,635 | 112,900 | 38,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260319 | 3,645 | 3,690 | 3,620 | 3,625 | 136,300 | -21,600 | 98% | ▼ | 8228 | 0 | 0 | 89% | 0% |
| 20260323 | 3,590 | 3,630 | 3,560 | 3,605 | 134,200 | -2,100 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 35,100 | 21,200 | 14,300 | 0 | 20,800 | 21,200 |
| 2026-03-06 | 38,600 | 8,000 | 14,300 | 200 | 24,300 | 7,800 |
| 2026-03-13 | 50,300 | 3,500 | 18,400 | 0 | 31,900 | 3,500 |
| 2026-03-19 | 51,900 | 5,300 | 18,800 | 0 | 33,100 | 5,300 |