[4055]Ｔ＆Ｓ・Ｇ:【システム開発】電機向けなど提供先進技術の研究強化
Yahoo! 【グロース/25情報･通信業】 売上高:29800 当期純利益:3210 総資産:29210 時価:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260309 | 1,514 | 1,539 | 1,456 | 1,505 | 117,300 | 39,700 | 93% | ▼ | 7777 | 0 | 8 | 80% | 0% |
| 20260310 | 1,540 | 1,578 | 1,533 | 1,568 | 56,600 | -60,700 | 104% | ▲ | 2222 | 0 | 0 | 83% | 5% |
| 20260311 | 1,604 | 1,604 | 1,572 | 1,572 | 37,400 | -19,200 | 100% | ▲▲ | 2222 | 0 | 0 | 84% | 5% |
| 20260312 | 1,542 | 1,552 | 1,511 | 1,539 | 33,900 | -3,500 | 98% | ▼ | 8888 | 0 | 0 | 82% | 3% |
| 20260313 | 1,500 | 1,542 | 1,500 | 1,521 | 42,100 | 8,200 | 99% | ▼▼ | 7777 | 0 | 4 | 82% | 2% |
| 20260316 | 1,513 | 1,559 | 1,510 | 1,559 | 40,500 | -1,600 | 102% | ▲ | 2222 | 0 | 3 | 84% | 4% |
| 20260317 | 1,602 | 1,623 | 1,545 | 1,552 | 73,600 | 33,100 | 100% | ▼ | 1117 | 0 | 0 | 84% | 4% |
| 20260318 | 1,579 | 1,614 | 1,554 | 1,601 | 50,000 | -23,600 | 103% | ▲ | 8282 | 0 | 0 | 86% | 7% |
| 20260319 | 1,562 | 1,564 | 1,507 | 1,519 | 43,300 | -6,700 | 95% | ▼ | 8888 | 0 | 0 | 83% | 1% |
| 20260323 | 1,449 | 1,453 | 1,406 | 1,406 | 118,700 | 75,400 | 93% | ▼▼ | 7777 | 0 | 13 | 80% | 0% |
| 20260324 | 1,445 | 1,489 | 1,441 | 1,479 | 61,700 | -57,000 | 105% | ▲ | 2282 | 0 | 12 | 84% | 5% |
| 20260325 | 1,509 | 1,528 | 1,500 | 1,513 | 41,400 | -20,300 | 102% | ▲▲ | 2222 | 0 | 0 | 86% | 8% |
| 20260326 | 1,526 | 1,527 | 1,464 | 1,473 | 48,200 | 6,800 | 97% | ▼ | 7717 | 0 | 0 | 84% | 5% |
| 20260327 | 1,471 | 1,482 | 1,459 | 1,480 | 46,400 | -1,800 | 100% | ▲ | 8882 | 0 | 0 | 84% | 5% |
| 20260330 | 1,400 | 1,409 | 1,371 | 1,382 | 64,100 | 17,700 | 93% | ▼ | 7777 | 0 | 8 | 81% | 0% |
| 20260331 | 1,360 | 1,405 | 1,333 | 1,339 | 84,000 | 19,900 | 97% | ▼▼ | 7777 | 0 | 2 | 83% | 0% |
| 20260401 | 1,404 | 1,449 | 1,385 | 1,449 | 53,000 | -31,000 | 108% | ▲ | 2222 | 0 | 6 | 90% | 8% |
| 20260402 | 1,431 | 1,458 | 1,395 | 1,411 | 64,500 | 11,500 | 97% | ▼ | 1117 | 0 | 5 | 87% | 5% |
| 20260403 | 1,412 | 1,445 | 1,412 | 1,428 | 20,000 | -44,500 | 101% | ▲ | 8282 | 0 | 4 | 88% | 7% |
| 20260406 | 1,425 | 1,440 | 1,405 | 1,415 | 51,500 | 31,500 | 99% | ▼ | 7717 | 0 | 3 | 88% | 6% |
| 20260407 | 1,421 | 1,443 | 1,405 | 1,422 | 32,600 | -18,900 | 100% | ▲ | 2582 | 0 | 2 | 89% | 6% |
| 20260408 | 1,466 | 1,528 | 1,455 | 1,528 | 82,500 | 49,900 | 107% | ▲▲ | 1111 | 40 | 0 | 95% | 14% |
| 20260409 | 1,507 | 1,507 | 1,458 | 1,474 | 47,200 | -35,300 | 96% | ▼ | 8228 | 0 | 0 | 92% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-08 | 4055 | 大和証券株式会社 | 107,400 | 1% | ▼ | -9,900 |
| 2026-04-07 | 4055 | 大和証券株式会社 | 117,300 | 2% | ▼ | -10,400 |
| 2026-04-03 | 4055 | 大和証券株式会社 | 127,700 | 2% | ▼ | -2,300 |
| 2026-04-02 | 4055 | 大和証券株式会社 | 130,000 | 2% | ▼ | -12,400 |
| 2026-04-01 | 4055 | GOLDMAN SACHS INTERNATIONAL | 38,200 | 1% | ▲ | 300 |
| 2026-04-01 | 4055 | 大和証券株式会社 | 142,400 | 2% | ▼ | -7,300 |
| 2026-03-30 | 4055 | JPM Securities Japan Co Ltd. | 36,500 | 0% | ▼ | -2,500 |
| 2026-03-30 | 4055 | 大和証券株式会社 | 149,700 | 2% | ▲ | 8,000 |
| 2026-03-27 | 4055 | JPM Securities Japan Co Ltd. | 39,000 | 1% | ▲ | |
| 2026-03-27 | 4055 | 大和証券株式会社 | 141,700 | 2% | ▲ | 7,000 |
| 2026-03-24 | 4055 | Nomura International plc | 33,629 | 0% | ▼ | -14,522 |
| 2026-03-24 | 4055 | 大和証券株式会社 | 134,700 | 2% | ▼ | -3,700 |
| 2026-03-23 | 4055 | Nomura International plc | 48,151 | 1% | ▲ | 7,547 |
| 2026-03-23 | 4055 | GOLDMAN SACHS INTERNATIONAL | 37,900 | 0% | ▼ | -800 |
| 2026-03-23 | 4055 | 大和証券株式会社 | 138,400 | 2% | ▲ | 16,100 |
| 2026-03-19 | 4055 | Nomura International plc | 40,604 | 1% | ▲ | |
| 2026-03-17 | 4055 | 大和証券株式会社 | 122,300 | 2% | ▲ | 7,500 |
| 2026-03-13 | 4055 | 大和証券株式会社 | 114,800 | 2% | ▲ | 2,900 |
| 2026-03-11 | 4055 | Nomura International plc | 35,357 | 0% | ▼ | -6,883 |
| 2026-03-09 | 4055 | 大和証券株式会社 | 111,900 | 1% | ▲ | 15,400 |
| 2026-03-09 | 4055 | Nomura International plc | 42,240 | 1% | ▲ | |
| 2026-03-09 | 4055 | Barclays Capital Securities Ltd | 27,600 | 0% | ▼ | -17,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 371,100 | 138,200 | 202,400 | 0 | 168,700 | 138,200 |
| 2026-03-27 | 382,700 | 149,100 | 205,000 | 0 | 177,700 | 149,100 |
| 2026-03-19 | 409,100 | 164,500 | 214,200 | 0 | 194,900 | 164,500 |
| 2026-03-13 | 405,300 | 155,200 | 212,500 | 0 | 192,800 | 155,200 |