[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,500 | 1,562 | 1,472 | 1,497 | 255,500 | 166,600 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20251117 | 1,421 | 1,471 | 1,413 | 1,466 | 75,100 | -86,500 | 104% | ▲ | 2282 | 0 | 0 | 98% | 18% |
| 20251031 | 1,317 | 1,465 | 1,303 | 1,454 | 280,900 | 195,000 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20251112 | 1,414 | 1,443 | 1,387 | 1,438 | 88,900 | 25,400 | 103% | ▲ | 1111 | 0 | 2 | 99% | 16% |
| 20251118 | 1,460 | 1,460 | 1,397 | 1,410 | 96,000 | 20,900 | 96% | ▼ | 7717 | 0 | 0 | 94% | 13% |
| 20251114 | 1,453 | 1,465 | 1,382 | 1,406 | 161,600 | -93,900 | 94% | ▼ | 8888 | 0 | 0 | 94% | 13% |
| 20251110 | 1,360 | 1,412 | 1,346 | 1,401 | 94,100 | 42,100 | 106% | ▲ | 1111 | 0 | 3 | 96% | 14% |
| 20251111 | 1,413 | 1,414 | 1,380 | 1,399 | 63,500 | -30,600 | 100% | ▼ | 2228 | 0 | 3 | 96% | 14% |
| 20251104 | 1,484 | 1,484 | 1,382 | 1,393 | 184,400 | -96,500 | 96% | ▼ | 2228 | 0 | 0 | 96% | 16% |
| 20251106 | 1,382 | 1,383 | 1,332 | 1,361 | 95,600 | -112,500 | 102% | ▲ | 2222 | 0 | 6 | 94% | 11% |
| 20251027 | 1,328 | 1,365 | 1,310 | 1,344 | 147,600 | -62,000 | 103% | ▲▲ | 2222 | 0 | 5 | 97% | 26% |
| 20251105 | 1,311 | 1,350 | 1,282 | 1,340 | 208,100 | 23,700 | 96% | ▼▼ | 7777 | 0 | 4 | 92% | 12% |
| 20251107 | 1,336 | 1,352 | 1,311 | 1,323 | 52,000 | -43,600 | 97% | ▼ | 8888 | 0 | 4 | 91% | 8% |
| 20251020 | 1,261 | 1,330 | 1,253 | 1,322 | 118,700 | 54,500 | 106% | ▲▲▲▲ | 1111 | 40 | 6 | 95% | 24% |
| 20251030 | 1,265 | 1,319 | 1,265 | 1,300 | 85,900 | 15,100 | 103% | ▲ | 1171 | 0 | 2 | 94% | 9% |
| 20251024 | 1,274 | 1,330 | 1,265 | 1,299 | 209,600 | 129,800 | 104% | ▲ | 1111 | 0 | 2 | 94% | 22% |
| 20251022 | 1,298 | 1,313 | 1,282 | 1,299 | 48,000 | -50,300 | 101% | ▲ | 8282 | 0 | 8 | 94% | 22% |
| 20251028 | 1,346 | 1,346 | 1,288 | 1,290 | 71,400 | -76,200 | 96% | ▼ | 8828 | 0 | 4 | 93% | 21% |
| 20251021 | 1,325 | 1,337 | 1,277 | 1,290 | 98,300 | -20,400 | 98% | ▼ | 2228 | 0 | 9 | 93% | 21% |
| 20251029 | 1,298 | 1,298 | 1,251 | 1,263 | 70,800 | -600 | 98% | ▼▼ | 8888 | 0 | 3 | 91% | 18% |
| 20251023 | 1,273 | 1,283 | 1,244 | 1,247 | 79,800 | 31,800 | 96% | ▼ | 7777 | 0 | 3 | 90% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-13 | 4055 | UBS AG | 42,500 | 1% | ▼ | -3,700 |
| 2025-10-31 | 4055 | UBS AG | 52,100 | 1% | ▼ | -2,800 |
| 2025-10-31 | 4055 | JPM Securities Japan Co Ltd. | 64,900 | 1% | ▼ | -5,000 |
| 2025-11-11 | 4055 | JPM Securities Japan Co Ltd. | 37,700 | 0% | ▼ | -6,200 |
| 2025-11-06 | 4055 | JPM Securities Japan Co Ltd. | 43,900 | 1% | ▼ | -3,400 |
| 2025-10-27 | 4055 | UBS AG | 52,700 | 1% | ▼ | -7,400 |
| 2025-11-05 | 4055 | JPM Securities Japan Co Ltd. | 47,300 | 1% | ▼ | -17,600 |
| 2025-11-05 | 4055 | UBS AG | 44,900 | 1% | ▼ | -7,200 |
| 2025-11-07 | 4055 | UBS AG | 46,200 | 1% | ▲ | 1,300 |
| 2025-10-20 | 4055 | UBS AG | 65,700 | 1% | ▼ | -3,000 |
| 2025-10-22 | 4055 | UBS AG | 60,100 | 1% | ▼ | -5,600 |
| 2025-10-28 | 4055 | GOLDMAN SACHS INTERNATIONAL | 39,000 | 1% | ▲ | |
| 2025-10-28 | 4055 | UBS AG | 54,900 | 1% | ▲ | 2,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 360,700 | 60,600 | 219,100 | 0 | 141,600 | 60,600 |
| 2025-10-31 | 387,300 | 64,300 | 235,800 | 0 | 151,500 | 64,300 |
| 2025-11-07 | 404,000 | 63,200 | 243,800 | 0 | 160,200 | 63,200 |
| 2025-11-14 | 392,900 | 56,800 | 234,500 | 0 | 158,400 | 56,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-28 11:20 | S100TXM8 | 日下 理 | 変更報告書 |
| 2025-04-07 16:46 | S100VKX9 | 武川 義浩 | 変更報告書 |
| 2025-07-15 15:51 | S100WD6C | 武川 義浩 | 変更報告書 |
| 2025-10-08 11:52 | S100WSKJ | 横浜キャピタル株式会社 | 大量保有報告書 |
| 2025-10-10 16:55 | S100WU28 | 横浜キャピタル株式会社 | 訂正報告書（大量保有報告書・変更報告書） |