[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:138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,402 | 1,414 | 1,378 | 1,380 | 61,800 | 18,400 | 97% | ▼▼ | 7777 | 0 | 7 | 79% | 0% |
| 20251230 | 1,412 | 1,416 | 1,390 | 1,400 | 35,100 | 1,100 | 99% | ▼ | 7717 | 0 | 4 | 90% | 1% |
| 20251226 | 1,427 | 1,436 | 1,406 | 1,408 | 59,500 | -900 | 99% | ▼ | 5228 | 0 | 6 | 90% | 2% |
| 20251229 | 1,401 | 1,428 | 1,396 | 1,415 | 34,000 | -25,500 | 100% | ▲ | 8882 | 0 | 4 | 91% | 3% |
| 20251223 | 1,433 | 1,463 | 1,403 | 1,418 | 43,400 | -4,400 | 98% | ▼ | 2888 | 0 | 9 | 81% | 2% |
| 20251225 | 1,395 | 1,436 | 1,395 | 1,425 | 60,400 | -1,400 | 103% | ▲ | 2282 | 0 | 6 | 82% | 3% |
| 20260105 | 1,424 | 1,444 | 1,414 | 1,430 | 41,900 | 6,800 | 102% | ▲ | 1111 | 0 | 3 | 92% | 4% |
| 20251222 | 1,445 | 1,456 | 1,419 | 1,440 | 47,800 | 8,400 | 100% | -- | 1114 | 0 | 10 | 83% | 4% |
| 20260106 | 1,434 | 1,485 | 1,414 | 1,480 | 96,400 | 54,500 | 103% | ▲▲ | 1411 | 10 | 2 | 96% | 7% |
| 20260107 | 1,538 | 1,618 | 1,524 | 1,578 | 256,100 | 159,700 | 107% | ▲▲▲ | 1111 | 41 | 4 | 100% | 14% |
| 20260109 | 1,614 | 1,614 | 1,578 | 1,595 | 50,900 | -164,800 | 99% | ▼ | 8228 | 0 | 2 | 99% | 16% |
| 20260108 | 1,580 | 1,658 | 1,526 | 1,613 | 215,700 | -40,400 | 102% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 17% |
| 20260113 | 1,709 | 1,750 | 1,640 | 1,727 | 209,900 | 159,000 | 108% | ▲ | 1111 | 0 | 2 | 100% | 25% |
| 20260122 | 1,950 | 1,952 | 1,790 | 1,815 | 270,100 | 51,500 | 96% | ▼▼▼ | 1717 | 24 | 0 | 85% | 32% |
| 20260114 | 1,760 | 1,924 | 1,758 | 1,834 | 367,800 | 157,900 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 33% |
| 20260121 | 1,846 | 1,936 | 1,829 | 1,888 | 218,600 | -97,300 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 37% |
| 20260120 | 2,097 | 2,097 | 1,915 | 1,949 | 315,900 | 63,200 | 92% | ▼ | 7717 | 0 | 0 | 92% | 41% |
| 20260115 | 1,869 | 1,962 | 1,835 | 1,952 | 246,400 | -121,400 | 106% | ▲▲▲ | 2222 | 0 | 2 | 100% | 41% |
| 20260116 | 1,978 | 2,010 | 1,937 | 1,970 | 198,700 | -47,700 | 101% | ▲▲▲▲ | 2222 | 0 | 2 | 100% | 43% |
| 20260119 | 1,998 | 2,135 | 1,951 | 2,129 | 252,700 | 54,000 | 108% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 54% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4055 | Barclays Capital Securities Ltd | 47,500 | 1% | ▲ | 8,500 |
| 2025-12-26 | 4055 | Barclays Capital Securities Ltd | 47,800 | 1% | ▲ | 2,600 |
| 2025-12-25 | 4055 | Barclays Capital Securities Ltd | 45,200 | 1% | ▼ | |
| 2026-01-05 | 4055 | Barclays Capital Securities Ltd | 45,600 | 1% | ▼ | -2,200 |
| 2026-01-06 | 4055 | Barclays Capital Securities Ltd | 45,800 | 1% | ▲ | 200 |
| 2026-01-06 | 4055 | JPM Securities Japan Co Ltd. | 63,500 | 1% | ▲ | 9,900 |
| 2026-01-07 | 4055 | Barclays Capital Securities Ltd | 26,500 | 0% | ▼ | -19,300 |
| 2026-01-08 | 4055 | Nomura International plc | 46,894 | 1% | ▲ | |
| 2026-01-13 | 4055 | Nomura International plc | 43,184 | 1% | ▼ | -3,710 |
| 2026-01-14 | 4055 | Nomura International plc | 52,532 | 1% | ▲ | 9,348 |
| 2026-01-20 | 4055 | JPM Securities Japan Co Ltd. | 45,100 | 1% | ▼ | -5,100 |
| 2026-01-20 | 4055 | Nomura International plc | 103,208 | 1% | ▲ | 10,155 |
| 2026-01-15 | 4055 | JPM Securities Japan Co Ltd. | 56,600 | 1% | ▼ | -6,900 |
| 2026-01-15 | 4055 | Nomura International plc | 68,832 | 1% | ▲ | 16,300 |
| 2026-01-16 | 4055 | JPM Securities Japan Co Ltd. | 50,200 | 1% | ▼ | -6,400 |
| 2026-01-16 | 4055 | Nomura International plc | 78,178 | 1% | ▲ | 9,346 |
| 2026-01-19 | 4055 | Nomura International plc | 93,053 | 1% | ▲ | 14,875 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 390,200 | 65,300 | 228,200 | 0 | 162,000 | 65,300 |
| 2026-01-09 | 381,300 | 66,900 | 225,800 | 0 | 155,500 | 66,900 |
| 2026-01-16 | 385,700 | 89,900 | 233,000 | 0 | 152,700 | 89,900 |