[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:2347億円
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 |
|---|
| 20250828 | 4,385 | 4,435 | 4,385 | 4,415 | 38,200 | -3,600 | 100% | ▼ | 2288 | 0 | 0 | 96% | 0% |
| 20250827 | 4,415 | 4,430 | 4,380 | 4,420 | 41,800 | -64,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250826 | 4,480 | 4,505 | 4,415 | 4,415 | 106,000 | 600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250825 | 4,515 | 4,545 | 4,460 | 4,480 | 105,400 | 44,400 | 99% | ▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20250818 | 4,465 | 4,515 | 4,450 | 4,475 | 73,400 | 18,500 | 100% | ▼▼▼ | 7777 | 24 | 0 | 97% | 1% |
| 20250815 | 4,505 | 4,520 | 4,470 | 4,480 | 54,900 | -27,300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250728 | 4,575 | 4,580 | 4,475 | 4,490 | 50,900 | 22,500 | 98% | ▼ | 4717 | 0 | 0 | 98% | 7% |
| 20250805 | 4,555 | 4,575 | 4,515 | 4,520 | 56,700 | 20,200 | 99% | ▼▼ | 4417 | 0 | 0 | 98% | 5% |
| 20250822 | 4,525 | 4,540 | 4,475 | 4,515 | 61,000 | 27,100 | 99% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250807 | 4,535 | 4,565 | 4,505 | 4,515 | 73,100 | -20,200 | 100% | ▼ | 5228 | 0 | 0 | 98% | 4% |
| 20250820 | 4,485 | 4,510 | 4,465 | 4,510 | 32,800 | -37,300 | 100% | ▼ | 8228 | 51 | 0 | 98% | 1% |
| 20250819 | 4,460 | 4,520 | 4,445 | 4,515 | 70,100 | -3,300 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
| 20250729 | 4,450 | 4,525 | 4,425 | 4,515 | 50,200 | -700 | 101% | ▲ | 8882 | 0 | 0 | 99% | 7% |
| 20250821 | 4,510 | 4,550 | 4,500 | 4,550 | 33,900 | 1,100 | 101% | ▲ | 1111 | 51 | 0 | 99% | 2% |
| 20250814 | 4,550 | 4,575 | 4,495 | 4,530 | 82,200 | 17,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250808 | 4,505 | 4,565 | 4,470 | 4,560 | 116,500 | 43,400 | 101% | ▲ | 4771 | 0 | 0 | 99% | 4% |
| 20250806 | 4,500 | 4,565 | 4,500 | 4,535 | 93,300 | 36,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250804 | 4,520 | 4,575 | 4,515 | 4,545 | 36,500 | -34,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250730 | 4,515 | 4,530 | 4,470 | 4,495 | 49,600 | -600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20250813 | 4,595 | 4,635 | 4,540 | 4,595 | 65,000 | -52,500 | 100% | -- | 2225 | 0 | 0 | 100% | 3% |
| 20250812 | 4,560 | 4,620 | 4,480 | 4,595 | 117,500 | 1,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 4% |
| 20250801 | 4,540 | 4,620 | 4,540 | 4,590 | 70,900 | 22,800 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250731 | 4,525 | 4,560 | 4,495 | 4,540 | 48,100 | -1,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
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 |
|---|
| 2025-08-01 | 15,300 | 52,600 | 6,100 | 3,500 | 9,200 | 49,100 |
| 2025-08-08 | 18,100 | 41,000 | 6,200 | 3,500 | 11,900 | 37,500 |
| 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 |
EDINET