[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:2254億円
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 |
|---|
| 20250909 | 4,375 | 4,375 | 4,275 | 4,285 | 98,000 | -13,800 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20251007 | 4,195 | 4,240 | 4,185 | 4,235 | 53,000 | -7,100 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 4% |
| 20251003 | 4,090 | 4,125 | 4,090 | 4,095 | 34,300 | -21,000 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20251002 | 4,100 | 4,110 | 4,070 | 4,090 | 55,300 | -48,600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251001 | 4,190 | 4,200 | 4,110 | 4,110 | 103,900 | 34,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250930 | 4,210 | 4,245 | 4,185 | 4,230 | 69,400 | -16,200 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20250929 | 4,295 | 4,300 | 4,200 | 4,200 | 85,600 | 16,800 | 97% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250925 | 4,295 | 4,310 | 4,285 | 4,300 | 45,500 | -8,100 | 100% | ▲ | 8282 | 0 | 0 | 97% | 1% |
| 20250924 | 4,325 | 4,325 | 4,275 | 4,295 | 53,600 | 16,900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250922 | 4,305 | 4,335 | 4,305 | 4,325 | 36,700 | -95,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250918 | 4,275 | 4,295 | 4,265 | 4,285 | 64,100 | -100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250917 | 4,300 | 4,300 | 4,240 | 4,260 | 64,200 | -10,600 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250916 | 4,350 | 4,385 | 4,285 | 4,325 | 74,800 | -3,800 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250911 | 4,300 | 4,360 | 4,300 | 4,345 | 57,700 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250910 | 4,290 | 4,320 | 4,275 | 4,290 | 60,500 | -37,500 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20250908 | 4,330 | 4,385 | 4,310 | 4,375 | 111,800 | 64,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20250919 | 4,285 | 4,320 | 4,275 | 4,305 | 131,900 | 67,800 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 1% |
| 20250926 | 4,310 | 4,355 | 4,305 | 4,345 | 68,800 | 23,300 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
| 20250912 | 4,390 | 4,390 | 4,350 | 4,350 | 78,600 | 20,900 | 100% | ▲▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20251008 | 4,270 | 4,295 | 4,235 | 4,240 | 56,400 | 3,400 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251006 | 4,200 | 4,200 | 4,150 | 4,185 | 60,100 | 25,800 | 102% | ▲▲ | 1111 | 51 | 0 | 96% | 2% |
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 |
|---|
| 2025-09-12 | 28,800 | 25,400 | 9,800 | 200 | 19,000 | 25,200 |
| 2025-09-19 | 29,800 | 19,600 | 10,000 | 200 | 19,800 | 19,400 |
| 2025-09-26 | 30,000 | 18,900 | 9,900 | 200 | 20,100 | 18,700 |
| 2025-10-03 | 36,000 | 20,000 | 12,200 | 200 | 23,800 | 19,800 |
EDINET