[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:2195億円
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 |
|---|
| 20251112 | 4,135 | 4,175 | 4,100 | 4,120 | 63,600 | 26,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 4% |
| 20251113 | 4,050 | 4,055 | 3,935 | 4,020 | 100,600 | 37,000 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251114 | 4,035 | 4,100 | 4,020 | 4,085 | 63,700 | -36,900 | 102% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251117 | 4,045 | 4,110 | 4,045 | 4,105 | 52,300 | -11,400 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251118 | 4,060 | 4,095 | 4,045 | 4,075 | 42,900 | -9,400 | 99% | ▼ | 8528 | 0 | 0 | 98% | 2% |
| 20251119 | 4,060 | 4,090 | 4,040 | 4,065 | 57,300 | 14,400 | 100% | ▼▼ | 7747 | 0 | 0 | 98% | 2% |
| 20251120 | 4,065 | 4,090 | 4,040 | 4,040 | 43,600 | -13,700 | 99% | ▼▼▼ | 5528 | 24 | 0 | 97% | 2% |
| 20251121 | 4,060 | 4,145 | 4,025 | 4,145 | 68,500 | 24,900 | 103% | ▲ | 1771 | 0 | 0 | 100% | 4% |
| 20251125 | 4,125 | 4,150 | 4,105 | 4,110 | 38,500 | -30,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251126 | 4,140 | 4,150 | 4,120 | 4,125 | 43,100 | 4,600 | 100% | ▲ | 4111 | 0 | 0 | 100% | 4% |
| 20251127 | 4,105 | 4,140 | 4,100 | 4,125 | 42,300 | -800 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20251128 | 4,125 | 4,160 | 4,110 | 4,155 | 42,100 | -200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20251201 | 4,150 | 4,165 | 4,105 | 4,115 | 50,400 | 8,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20251202 | 4,150 | 4,150 | 4,065 | 4,065 | 44,900 | -5,500 | 99% | ▼▼ | 8858 | 0 | 0 | 98% | 1% |
| 20251203 | 4,065 | 4,070 | 4,000 | 4,020 | 82,400 | 37,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20251204 | 4,055 | 4,090 | 4,040 | 4,085 | 37,100 | -45,300 | 102% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251205 | 4,070 | 4,090 | 4,045 | 4,055 | 60,900 | 23,800 | 99% | ▼ | 4117 | 0 | 0 | 98% | 1% |
| 20251208 | 4,065 | 4,125 | 4,065 | 4,110 | 51,500 | -9,400 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20251209 | 4,110 | 4,145 | 4,100 | 4,140 | 48,400 | -3,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251210 | 4,140 | 4,145 | 4,045 | 4,085 | 56,200 | 7,800 | 99% | ▼ | 4717 | 0 | 0 | 98% | 2% |
| 20251211 | 4,095 | 4,110 | 4,070 | 4,090 | 42,400 | -13,800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251212 | 4,130 | 4,140 | 4,095 | 4,130 | 68,500 | 26,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 3% |
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 | |
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 |
|---|
| 2025-12-05 | 24,400 | 8,600 | 6,900 | 0 | 17,500 | 8,600 |
| 2025-11-28 | 24,400 | 9,700 | 6,700 | 0 | 17,700 | 9,700 |
| 2025-11-21 | 23,200 | 9,100 | 5,900 | 0 | 17,300 | 9,100 |
| 2025-11-14 | 23,900 | 14,200 | 6,200 | 0 | 17,700 | 14,200 |
EDINET