[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:103億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251003 | 1,303 | 1,378 | 1,186 | 1,200 | 1,064,800 | 723,300 | 99% | ▼ | 1117 | 22 | 0 | 94% | 13% |
20251008 | 1,228 | 1,359 | 1,228 | 1,350 | 507,100 | 387,600 | 113% | ▲ | 1111 | 0 | 1 | 100% | 27% |
20251002 | 1,067 | 1,224 | 1,067 | 1,213 | 341,500 | 249,800 | 114% | ▲ | 1171 | 10 | 1 | 95% | 14% |
20250918 | 1,205 | 1,280 | 1,188 | 1,275 | 152,900 | 125,200 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 14% |
20251001 | 1,135 | 1,135 | 1,064 | 1,066 | 91,700 | 61,800 | 94% | ▼▼▼▼▼▼ | 7777 | 0 | 2 | 84% | 0% |
20250922 | 1,232 | 1,284 | 1,220 | 1,245 | 123,200 | 46,600 | 101% | ▲ | 7171 | 0 | 12 | 98% | 12% |
20250908 | 1,145 | 1,190 | 1,145 | 1,150 | 55,900 | 20,900 | 101% | ▲▲▲ | 1111 | 0 | 8 | 92% | 3% |
20250925 | 1,210 | 1,210 | 1,166 | 1,166 | 56,900 | 13,200 | 97% | ▼▼ | 7777 | 0 | 10 | 91% | 5% |
20250917 | 1,177 | 1,206 | 1,177 | 1,186 | 27,700 | 11,800 | 101% | ▲▲ | 1111 | 0 | 2 | 97% | 6% |
20250912 | 1,178 | 1,178 | 1,154 | 1,169 | 34,000 | 7,800 | 100% | ▼ | 1117 | 0 | 4 | 95% | 5% |
20250929 | 1,172 | 1,172 | 1,138 | 1,148 | 48,300 | 6,700 | 100% | ▼▼▼▼ | 7777 | 0 | 8 | 90% | 3% |
20250911 | 1,165 | 1,172 | 1,150 | 1,170 | 26,200 | 5,500 | 101% | ▲▲ | 1111 | 0 | 5 | 95% | 5% |
20250910 | 1,159 | 1,161 | 1,133 | 1,161 | 20,700 | -1,800 | 101% | ▲ | 8822 | 0 | 6 | 93% | 4% |
20250926 | 1,177 | 1,185 | 1,152 | 1,152 | 41,600 | -15,300 | 99% | ▼▼▼ | 8888 | 0 | 9 | 90% | 3% |
20250916 | 1,172 | 1,192 | 1,162 | 1,177 | 15,900 | -18,100 | 101% | ▲ | 2282 | 0 | 3 | 96% | 6% |
20250930 | 1,151 | 1,151 | 1,130 | 1,136 | 29,900 | -18,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 3 | 89% | 2% |
20250909 | 1,151 | 1,167 | 1,145 | 1,150 | 22,500 | -33,400 | 100% | -- | 8525 | 0 | 7 | 92% | 3% |
20250919 | 1,288 | 1,295 | 1,210 | 1,232 | 76,600 | -76,300 | 97% | ▼ | 2228 | 0 | 0 | 97% | 10% |
20250924 | 1,265 | 1,267 | 1,205 | 1,208 | 43,700 | -79,500 | 97% | ▼ | 8828 | 0 | 11 | 95% | 8% |
20251007 | 1,225 | 1,231 | 1,160 | 1,198 | 119,500 | -118,900 | 100% | -- | 2885 | 0 | 2 | 94% | 12% |
20251006 | 1,230 | 1,230 | 1,169 | 1,198 | 238,400 | -826,400 | 100% | ▼▼ | 8888 | 0 | 3 | 94% | 12% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-18 | 4055 | Barclays Capital Securities Ltd | 7,500 | 0% | ▼ | -30,800 |
2025-10-03 | 4055 | JPM Securities Japan Co Ltd. | 38,900 | 1% | ▲ | |
2025-10-03 | 4055 | UBS AG | 56,400 | 1% | ▲ |
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 | 323,500 | 13,700 | 183,000 | 0 | 140,500 | 13,700 |
2025-09-19 | 280,100 | 10,300 | 186,700 | 0 | 93,400 | 10,300 |
2025-09-26 | 290,100 | 9,200 | 185,100 | 0 | 105,000 | 9,200 |
2025-10-03 | 400,100 | 49,100 | 244,800 | 0 | 155,300 | 49,100 |