[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/情報･通信業】 売上高:29800 当期純利益:3210 総資産:29210 時価:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 1,231 | 1,269 | 1,225 | 1,266 | 37,600 | -34,700 | 103% | ▲ | 2882 | 0 | 0 | 100% | 12% |
| 20250805 | 1,218 | 1,263 | 1,217 | 1,246 | 28,600 | 2,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250814 | 1,240 | 1,260 | 1,232 | 1,244 | 34,600 | 17,800 | 100% | ▲▲ | 1741 | 0 | 0 | 98% | 8% |
| 20250808 | 1,256 | 1,259 | 1,234 | 1,243 | 19,200 | -18,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20250813 | 1,240 | 1,254 | 1,240 | 1,241 | 16,800 | -11,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20250812 | 1,258 | 1,258 | 1,223 | 1,240 | 28,500 | 9,300 | 100% | ▼▼ | 7717 | 0 | 0 | 98% | 9% |
| 20250806 | 1,248 | 1,258 | 1,229 | 1,231 | 72,300 | 43,700 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20250815 | 1,216 | 1,276 | 1,213 | 1,227 | 72,100 | 37,500 | 99% | ▼ | 1777 | 0 | 0 | 97% | 5% |
| 20250819 | 1,220 | 1,236 | 1,205 | 1,226 | 35,500 | -5,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250801 | 1,209 | 1,226 | 1,202 | 1,225 | 16,000 | 1,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250825 | 1,210 | 1,241 | 1,210 | 1,224 | 42,400 | 14,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250818 | 1,224 | 1,244 | 1,212 | 1,223 | 40,500 | -31,600 | 100% | ▼▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250804 | 1,200 | 1,225 | 1,199 | 1,217 | 26,400 | 10,400 | 99% | ▼ | 7777 | 0 | 4 | 99% | 7% |
| 20250728 | 1,216 | 1,220 | 1,203 | 1,209 | 15,700 | 1,600 | 100% | ▲ | 4711 | 0 | 0 | 98% | 7% |
| 20250731 | 1,205 | 1,213 | 1,199 | 1,209 | 14,500 | -7,700 | 101% | ▲▲ | 2222 | 0 | 6 | 98% | 7% |
| 20250826 | 1,218 | 1,219 | 1,202 | 1,207 | 13,600 | -28,800 | 99% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20250822 | 1,195 | 1,219 | 1,186 | 1,203 | 27,800 | 5,600 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 1% |
| 20250730 | 1,197 | 1,205 | 1,184 | 1,198 | 22,200 | -19,500 | 100% | ▲ | 8882 | 0 | 7 | 98% | 6% |
| 20250729 | 1,215 | 1,245 | 1,189 | 1,195 | 41,700 | 26,000 | 99% | ▼ | 1777 | 0 | 0 | 97% | 5% |
| 20250821 | 1,198 | 1,208 | 1,183 | 1,195 | 22,200 | -12,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250827 | 1,207 | 1,208 | 1,186 | 1,193 | 41,800 | 28,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250820 | 1,226 | 1,226 | 1,185 | 1,189 | 34,800 | -700 | 97% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250828 | 1,188 | 1,192 | 1,164 | 1,166 | 40,200 | -1,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 326,400 | 44,200 | 184,200 | 0 | 142,200 | 44,200 |
| 2025-08-08 | 322,800 | 21,700 | 184,700 | 0 | 138,100 | 21,700 |
| 2025-08-15 | 314,400 | 16,200 | 187,300 | 0 | 127,100 | 16,200 |
| 2025-08-22 | 308,900 | 13,700 | 186,600 | 0 | 122,300 | 13,700 |