[3479]ＴＫＰ:【貸会議室】機材レンタルやケータリングなど周辺事業も
Yahoo! 【グロース/不動産業】 売上高:592080 当期純利益:37890 総資産:1213940 時価:865億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,896 | 1,901 | 1,866 | 1,870 | 79,100 | -4,900 | 98% | ▼ | 8528 | 0 | 3 | 96% | 9% |
| 20250814 | 1,856 | 1,902 | 1,856 | 1,873 | 91,000 | 11,900 | 100% | ▲ | 1771 | 0 | 2 | 96% | 9% |
| 20250815 | 2,150 | 2,200 | 2,024 | 2,047 | 710,900 | 619,900 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20250818 | 2,045 | 2,077 | 2,006 | 2,026 | 212,900 | -498,000 | 99% | ▼ | 8888 | 0 | 0 | 99% | 14% |
| 20250819 | 2,105 | 2,129 | 2,039 | 2,077 | 166,400 | -46,500 | 103% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250820 | 2,048 | 2,143 | 2,047 | 2,123 | 176,200 | 9,800 | 102% | ▲▲ | 1171 | 0 | 0 | 100% | 17% |
| 20250821 | 2,098 | 2,117 | 2,051 | 2,068 | 108,200 | -68,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 14% |
| 20250822 | 2,070 | 2,093 | 2,047 | 2,050 | 72,200 | -36,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250825 | 2,049 | 2,098 | 2,048 | 2,064 | 102,500 | 30,300 | 101% | ▲ | 1171 | 51 | 0 | 97% | 13% |
| 20250826 | 2,032 | 2,045 | 2,013 | 2,015 | 71,700 | -30,800 | 98% | ▼ | 8888 | 51 | 0 | 95% | 11% |
| 20250827 | 2,015 | 2,037 | 2,000 | 2,014 | 48,400 | -23,300 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20250828 | 2,014 | 2,092 | 1,993 | 2,035 | 144,700 | 96,300 | 101% | ▲ | 1771 | 0 | 0 | 96% | 11% |
| 20250829 | 2,005 | 2,029 | 2,002 | 2,012 | 35,300 | -109,400 | 99% | ▼ | 8288 | 0 | 0 | 95% | 8% |
| 20250901 | 2,009 | 2,038 | 2,000 | 2,010 | 47,200 | 11,900 | 100% | ▼▼ | 1717 | 0 | 0 | 95% | 7% |
| 20250902 | 2,001 | 2,010 | 1,961 | 1,967 | 89,200 | 42,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 5% |
| 20250903 | 1,958 | 1,981 | 1,930 | 1,938 | 81,500 | -7,700 | 99% | ▼▼▼▼ | 8888 | 24 | 6 | 91% | 4% |
| 20250904 | 1,950 | 1,975 | 1,950 | 1,967 | 44,100 | -37,400 | 101% | ▲ | 8282 | 0 | 4 | 93% | 5% |
| 20250905 | 1,970 | 1,995 | 1,964 | 1,982 | 74,600 | 30,500 | 101% | ▲▲ | 1111 | 40 | 4 | 93% | 6% |
| 20250908 | 1,997 | 2,052 | 1,997 | 2,042 | 112,600 | 38,000 | 103% | ▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20250909 | 2,078 | 2,078 | 2,028 | 2,053 | 67,200 | -45,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 10% |
| 20250910 | 2,041 | 2,071 | 2,013 | 2,071 | 67,500 | 300 | 101% | ▲▲▲▲▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250911 | 2,049 | 2,052 | 2,008 | 2,010 | 87,500 | 20,000 | 97% | ▼ | 7717 | 0 | 0 | 95% | 4% |
| 20250912 | 2,060 | 2,074 | 2,023 | 2,041 | 67,500 | -20,000 | 102% | ▲ | 2222 | 0 | 0 | 96% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 3479 | GOLDMAN SACHS INTERNATIONAL | 211,832 | 0% | ▼ | -41,100 |
| 2025-08-19 | 3479 | GOLDMAN SACHS INTERNATIONAL | 252,932 | 1% | ▼ | -2,900 |
| 2025-08-18 | 3479 | GOLDMAN SACHS INTERNATIONAL | 255,832 | 1% | ▲ | 2,300 |
| 2025-08-15 | 3479 | GOLDMAN SACHS INTERNATIONAL | 253,532 | 1% | ▼ | -1,800 |
| 2025-08-14 | 3479 | GOLDMAN SACHS INTERNATIONAL | 255,332 | 1% | ▲ | 1,000 |
| 2025-08-14 | 3479 | モルガン・スタンレーMUFG証券株式会社 | 210,095 | 0% | ▼ | -18,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 728,100 | 331,800 | 228,300 | 0 | 499,800 | 331,800 |
| 2025-08-29 | 687,400 | 338,000 | 216,200 | 0 | 471,200 | 338,000 |
| 2025-08-22 | 680,900 | 337,200 | 214,900 | 0 | 466,000 | 337,200 |
| 2025-08-15 | 703,200 | 349,000 | 226,300 | 0 | 476,900 | 349,000 |