[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,226 | 1,226 | 1,185 | 1,189 | 34,800 | -700 | 97% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20250827 | 1,207 | 1,208 | 1,186 | 1,193 | 41,800 | 28,200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250828 | 1,188 | 1,192 | 1,164 | 1,166 | 40,200 | -1,600 | 98% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250901 | 1,189 | 1,234 | 1,163 | 1,167 | 68,200 | 32,600 | 97% | ▼ | 1717 | 0 | 0 | 92% | 0% |
| 20250902 | 1,170 | 1,184 | 1,146 | 1,150 | 30,300 | -37,900 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250903 | 1,152 | 1,153 | 1,113 | 1,115 | 37,500 | 7,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250904 | 1,131 | 1,131 | 1,112 | 1,120 | 21,600 | -15,900 | 100% | ▲ | 8882 | 0 | 0 | 88% | 0% |
| 20250821 | 1,198 | 1,208 | 1,183 | 1,195 | 22,200 | -12,600 | 101% | ▲ | 8882 | 0 | 0 | 94% | 1% |
| 20250822 | 1,195 | 1,219 | 1,186 | 1,203 | 27,800 | 5,600 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 1% |
| 20250826 | 1,218 | 1,219 | 1,202 | 1,207 | 13,600 | -28,800 | 99% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20250905 | 1,126 | 1,152 | 1,111 | 1,141 | 35,000 | 13,400 | 102% | ▲▲ | 1771 | 0 | 8 | 92% | 2% |
| 20250819 | 1,220 | 1,236 | 1,205 | 1,226 | 35,500 | -5,000 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250909 | 1,151 | 1,167 | 1,145 | 1,150 | 22,500 | -33,400 | 100% | -- | 8525 | 0 | 0 | 92% | 3% |
| 20250908 | 1,145 | 1,190 | 1,145 | 1,150 | 55,900 | 20,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20250829 | 1,169 | 1,215 | 1,166 | 1,198 | 35,600 | -4,600 | 103% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20250825 | 1,210 | 1,241 | 1,210 | 1,224 | 42,400 | 14,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250910 | 1,159 | 1,161 | 1,133 | 1,161 | 20,700 | -1,800 | 101% | ▲ | 8822 | 0 | 0 | 93% | 4% |
| 20250818 | 1,224 | 1,244 | 1,212 | 1,223 | 40,500 | -31,600 | 100% | ▼▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250911 | 1,165 | 1,172 | 1,150 | 1,170 | 26,200 | 5,500 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 5% |
| 20250912 | 1,178 | 1,178 | 1,154 | 1,169 | 34,000 | 7,800 | 100% | ▼ | 1117 | 0 | 0 | 95% | 5% |
| 20250916 | 1,172 | 1,192 | 1,162 | 1,177 | 15,900 | -18,100 | 101% | ▲ | 2282 | 0 | 0 | 96% | 6% |
| 20250917 | 1,177 | 1,206 | 1,177 | 1,186 | 27,700 | 11,800 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 308,900 | 13,700 | 186,600 | 0 | 122,300 | 13,700 |
| 2025-08-29 | 306,800 | 14,300 | 183,400 | 0 | 123,400 | 14,300 |
| 2025-09-05 | 325,900 | 14,600 | 180,700 | 0 | 145,200 | 14,600 |