[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:157億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 1,948 | 2,268 | 1,930 | 2,200 | 1,396,500 | 898,200 | 118% | ▲▲ | 1111 | 40 | 1 | 100% | 55% |
| 20260421 | 1,728 | 1,940 | 1,703 | 1,835 | 776,800 | 685,100 | 109% | ▲ | 1171 | 22 | 1 | 100% | 37% |
| 20260518 | 2,455 | 2,470 | 2,206 | 2,307 | 803,700 | 432,400 | 112% | ▲ | 1111 | 22 | 0 | 90% | 37% |
| 20260507 | 1,760 | 1,901 | 1,707 | 1,868 | 498,300 | 422,600 | 111% | ▲ | 1111 | 20 | 1 | 100% | 32% |
| 20260511 | 2,550 | 2,662 | 2,317 | 2,567 | 1,777,500 | 381,000 | 117% | ▲▲▲ | 1111 | 41 | 0 | 100% | 74% |
| 20260514 | 2,211 | 2,304 | 2,121 | 2,130 | 549,000 | 94,100 | 90% | ▼▼▼ | 7777 | 24 | 0 | 83% | 27% |
| 20260420 | 1,731 | 1,746 | 1,683 | 1,691 | 91,700 | 29,100 | 100% | -- | 1114 | 0 | 2 | 98% | 26% |
| 20260423 | 1,791 | 1,831 | 1,694 | 1,732 | 220,600 | 21,700 | 95% | ▼▼ | 1777 | 0 | 8 | 94% | 29% |
| 20260427 | 1,742 | 1,769 | 1,699 | 1,707 | 92,600 | 10,500 | 100% | ▲ | 1111 | 0 | 5 | 93% | 27% |
| 20260430 | 1,701 | 1,720 | 1,675 | 1,695 | 88,100 | 6,700 | 99% | ▼ | 7717 | 0 | 3 | 92% | 20% |
| 20260428 | 1,694 | 1,727 | 1,681 | 1,709 | 81,400 | -11,200 | 100% | ▲▲ | 8882 | 0 | 4 | 93% | 21% |
| 20260501 | 1,700 | 1,716 | 1,674 | 1,680 | 75,700 | -12,400 | 99% | ▼▼ | 8888 | 51 | 2 | 92% | 19% |
| 20260424 | 1,732 | 1,747 | 1,685 | 1,702 | 82,100 | -138,500 | 98% | ▼▼▼ | 8888 | 24 | 6 | 93% | 27% |
| 20260515 | 2,094 | 2,148 | 2,004 | 2,055 | 371,300 | -177,700 | 96% | ▼▼▼▼ | 8888 | 24 | 2 | 80% | 22% |
| 20260520 | 2,163 | 2,165 | 2,000 | 2,057 | 257,800 | -201,700 | 94% | ▼▼ | 8888 | 0 | 0 | 80% | 22% |
| 20260519 | 2,357 | 2,401 | 2,171 | 2,177 | 459,500 | -344,200 | 94% | ▼ | 8888 | 51 | 0 | 85% | 30% |
| 20260422 | 1,795 | 1,824 | 1,761 | 1,821 | 198,900 | -577,900 | 99% | ▼ | 8228 | 0 | 9 | 99% | 36% |
| 20260512 | 2,648 | 2,722 | 2,335 | 2,390 | 1,169,200 | -608,300 | 93% | ▼ | 2228 | 22 | 0 | 93% | 62% |
| 20260513 | 2,240 | 2,399 | 2,223 | 2,361 | 454,900 | -714,300 | 99% | ▼▼ | 8888 | 0 | 1 | 92% | 55% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4055 | UBS AG | 54,300 | 1% | ▲ | 5,300 |
| 2026-04-21 | 4055 | JPM Securities Japan Co Ltd. | 49,900 | 1% | ▲ | 14,600 |
| 2026-04-21 | 4055 | 大和証券株式会社 | 114,400 | 1% | ▼ | -3,200 |
| 2026-04-21 | 4055 | GOLDMAN SACHS INTERNATIONAL | 65,700 | 1% | ▲ | 6,900 |
| 2026-04-21 | 4055 | Nomura International plc | 76,178 | 1% | ▲ | 22,468 |
| 2026-04-21 | 4055 | UBS AG | 45,200 | 1% | ▼ | -9,100 |
| 2026-04-22 | 4055 | 大和証券株式会社 | 119,900 | 2% | ▲ | 5,500 |
| 2026-04-22 | 4055 | Nomura International plc | 82,493 | 1% | ▲ | 6,315 |
| 2026-04-23 | 4055 | 大和証券株式会社 | 128,500 | 2% | ▲ | 8,600 |
| 2026-04-23 | 4055 | UBS AG | 48,500 | 1% | ▲ | 3,300 |
| 2026-04-24 | 4055 | 大和証券株式会社 | 137,000 | 2% | ▲ | 8,500 |
| 2026-04-24 | 4055 | Nomura International plc | 72,743 | 1% | ▼ | -9,750 |
| 2026-04-27 | 4055 | 大和証券株式会社 | 142,900 | 2% | ▲ | 5,900 |
| 2026-04-27 | 4055 | GOLDMAN SACHS INTERNATIONAL | 60,800 | 1% | ▼ | -4,900 |
| 2026-04-27 | 4055 | Nomura International plc | 68,463 | 1% | ▼ | -4,280 |
| 2026-04-28 | 4055 | JPM Securities Japan Co Ltd. | 45,000 | 1% | ▼ | -4,900 |
| 2026-04-30 | 4055 | 大和証券株式会社 | 148,700 | 2% | ▲ | 5,800 |
| 2026-04-30 | 4055 | UBS AG | 56,600 | 1% | ▲ | 8,100 |
| 2026-05-01 | 4055 | Nomura International plc | 73,088 | 1% | ▲ | 4,625 |
| 2026-05-01 | 4055 | JPM Securities Japan Co Ltd. | 36,600 | 0% | ▼ | -8,400 |
| 2026-05-07 | 4055 | Nomura International plc | 54,444 | 1% | ▼ | -18,644 |
| 2026-05-07 | 4055 | UBS AG | 70,100 | 1% | ▲ | 13,500 |
| 2026-05-08 | 4055 | 大和証券株式会社 | 140,400 | 2% | ▼ | -8,300 |
| 2026-05-08 | 4055 | Nomura International plc | 65,495 | 1% | ▲ | 11,051 |
| 2026-05-11 | 4055 | Nomura International plc | 103,750 | 1% | ▲ | 38,255 |
| 2026-05-11 | 4055 | UBS AG | 92,300 | 1% | ▲ | 22,200 |
| 2026-05-11 | 4055 | モルガン・スタンレーMUFG証券株式会社 | 134,300 | 2% | ▲ | |
| 2026-05-12 | 4055 | モルガン・スタンレーMUFG証券株式会社 | 123,200 | 2% | ▼ | -11,100 |
| 2026-05-12 | 4055 | 大和証券株式会社 | 135,800 | 2% | ▼ | -4,600 |
| 2026-05-12 | 4055 | GOLDMAN SACHS INTERNATIONAL | 61,200 | 1% | ▲ | 400 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 440,000 | 140,300 | 194,800 | 0 | 245,200 | 140,300 |
| 2026-05-01 | 417,700 | 151,000 | 185,400 | 0 | 232,300 | 151,000 |
| 2026-05-15 | 435,100 | 179,800 | 206,900 | 0 | 228,200 | 179,800 |