[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:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 1,728 | 1,940 | 1,703 | 1,835 | 776,800 | 685,100 | 109% | ▲ | 1171 | 22 | 1 | 100% | 37% |
| 20260422 | 1,795 | 1,824 | 1,761 | 1,821 | 198,900 | -577,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 36% |
| 20260423 | 1,791 | 1,831 | 1,694 | 1,732 | 220,600 | 21,700 | 95% | ▼▼ | 1777 | 0 | 0 | 94% | 29% |
| 20260413 | 1,617 | 1,716 | 1,601 | 1,716 | 437,500 | 337,600 | 113% | ▲▲ | 1111 | 40 | 1 | 100% | 28% |
| 20260414 | 1,810 | 1,831 | 1,706 | 1,719 | 455,100 | 17,600 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 28% |
| 20260427 | 1,742 | 1,769 | 1,699 | 1,707 | 92,600 | 10,500 | 100% | ▲ | 1111 | 0 | 0 | 93% | 27% |
| 20260424 | 1,732 | 1,747 | 1,685 | 1,702 | 82,100 | -138,500 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 27% |
| 20260420 | 1,731 | 1,746 | 1,683 | 1,691 | 91,700 | 29,100 | 100% | -- | 1114 | 0 | 2 | 98% | 26% |
| 20260417 | 1,695 | 1,717 | 1,665 | 1,691 | 62,600 | -55,000 | 100% | ▲ | 8822 | 0 | 3 | 98% | 26% |
| 20260416 | 1,692 | 1,747 | 1,670 | 1,683 | 117,600 | -147,100 | 100% | ▼▼ | 8888 | 0 | 4 | 98% | 26% |
| 20260415 | 1,735 | 1,840 | 1,671 | 1,690 | 264,700 | -190,400 | 98% | ▼ | 2888 | 0 | 5 | 98% | 26% |
| 20260428 | 1,694 | 1,727 | 1,681 | 1,709 | 81,400 | -11,200 | 100% | ▲▲ | 8882 | 0 | 0 | 93% | 21% |
| 20260430 | 1,701 | 1,720 | 1,675 | 1,695 | 88,100 | 6,700 | 99% | ▼ | 7717 | 0 | 0 | 92% | 20% |
| 20260410 | 1,487 | 1,527 | 1,480 | 1,520 | 99,900 | 52,700 | 103% | ▲ | 1171 | 10 | 2 | 95% | 14% |
| 20260408 | 1,466 | 1,528 | 1,455 | 1,528 | 82,500 | 49,900 | 107% | ▲▲ | 1111 | 40 | 4 | 95% | 14% |
| 20260409 | 1,507 | 1,507 | 1,458 | 1,474 | 47,200 | -35,300 | 96% | ▼ | 8228 | 0 | 3 | 92% | 10% |
| 20260401 | 1,404 | 1,449 | 1,385 | 1,449 | 53,000 | -31,000 | 108% | ▲ | 2222 | 0 | 6 | 90% | 8% |
| 20260403 | 1,412 | 1,445 | 1,412 | 1,428 | 20,000 | -44,500 | 101% | ▲ | 8282 | 0 | 4 | 88% | 7% |
| 20260407 | 1,421 | 1,443 | 1,405 | 1,422 | 32,600 | -18,900 | 100% | ▲ | 2582 | 0 | 2 | 89% | 6% |
| 20260406 | 1,425 | 1,440 | 1,405 | 1,415 | 51,500 | 31,500 | 99% | ▼ | 7717 | 0 | 3 | 88% | 6% |
| 20260402 | 1,431 | 1,458 | 1,395 | 1,411 | 64,500 | 11,500 | 97% | ▼ | 1117 | 0 | 5 | 87% | 5% |
| 20260331 | 1,360 | 1,405 | 1,333 | 1,339 | 84,000 | 19,900 | 97% | ▼▼ | 7777 | 0 | 2 | 83% | 0% |
| 20260330 | 1,400 | 1,409 | 1,371 | 1,382 | 64,100 | 17,700 | 93% | ▼ | 7777 | 0 | 8 | 81% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 4055 | 大和証券株式会社 | 149,700 | 2% | ▲ | 8,000 |
| 2026-03-30 | 4055 | JPM Securities Japan Co Ltd. | 36,500 | 0% | ▼ | -2,500 |
| 2026-04-01 | 4055 | 大和証券株式会社 | 142,400 | 2% | ▼ | -7,300 |
| 2026-04-01 | 4055 | GOLDMAN SACHS INTERNATIONAL | 38,200 | 1% | ▲ | 300 |
| 2026-04-02 | 4055 | 大和証券株式会社 | 130,000 | 2% | ▼ | -12,400 |
| 2026-04-03 | 4055 | 大和証券株式会社 | 127,700 | 2% | ▼ | -2,300 |
| 2026-04-07 | 4055 | 大和証券株式会社 | 117,300 | 2% | ▼ | -10,400 |
| 2026-04-08 | 4055 | 大和証券株式会社 | 107,400 | 1% | ▼ | -9,900 |
| 2026-04-09 | 4055 | 大和証券株式会社 | 105,000 | 1% | ▼ | -2,400 |
| 2026-04-09 | 4055 | UBS AG | 38,200 | 1% | ▲ | |
| 2026-04-13 | 4055 | JPM Securities Japan Co Ltd. | 47,000 | 1% | ▲ | |
| 2026-04-13 | 4055 | 大和証券株式会社 | 108,700 | 1% | ▲ | 3,700 |
| 2026-04-13 | 4055 | GOLDMAN SACHS INTERNATIONAL | 49,100 | 1% | ▲ | 10,900 |
| 2026-04-13 | 4055 | Nomura International plc | 71,081 | 1% | ▲ | |
| 2026-04-13 | 4055 | UBS AG | 49,000 | 1% | ▲ | 10,800 |
| 2026-04-14 | 4055 | 大和証券株式会社 | 117,600 | 2% | ▲ | 8,900 |
| 2026-04-14 | 4055 | GOLDMAN SACHS INTERNATIONAL | 58,800 | 1% | ▲ | 9,700 |
| 2026-04-15 | 4055 | JPM Securities Japan Co Ltd. | 38,400 | 1% | ▼ | -8,600 |
| 2026-04-15 | 4055 | Nomura International plc | 53,961 | 1% | ▼ | -17,120 |
| 2026-04-16 | 4055 | JPM Securities Japan Co Ltd. | 35,300 | 0% | ▼ | -3,100 |
| 2026-04-16 | 4055 | Nomura International plc | 51,433 | 1% | ▼ | -2,528 |
| 2026-04-17 | 4055 | Nomura International plc | 53,710 | 1% | ▲ | 2,277 |
| 2026-04-20 | 4055 | UBS AG | 54,300 | 1% | ▲ | 5,300 |
| 2026-04-21 | 4055 | JPM Securities Japan Co Ltd. | 49,900 | 1% | ▲ | 14,600 |
| 2026-04-21 | 4055 | 大和証券株式会社 | 114,400 | 1% | ▼ | -3,200 |
| 2026-04-21 | 4055 | GOLDMAN SACHS INTERNATIONAL | 65,700 | 1% | ▲ | 6,900 |
| 2026-04-21 | 4055 | Nomura International plc | 76,178 | 1% | ▲ | 22,468 |
| 2026-04-21 | 4055 | UBS AG | 45,200 | 1% | ▼ | -9,100 |
| 2026-04-22 | 4055 | 大和証券株式会社 | 119,900 | 2% | ▲ | 5,500 |
| 2026-04-22 | 4055 | Nomura International plc | 82,493 | 1% | ▲ | 6,315 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 371,100 | 138,200 | 202,400 | 0 | 168,700 | 138,200 |
| 2026-04-10 | 387,800 | 107,000 | 200,800 | 0 | 187,000 | 107,000 |
| 2026-04-17 | 406,000 | 120,800 | 196,000 | 0 | 210,000 | 120,800 |
| 2026-04-24 | 440,000 | 140,300 | 194,800 | 0 | 245,200 | 140,300 |