[4198]テンダ:【受託開発】受託開発・保守・運用、SE派遣やマニュアル自動作成
Yahoo! 【スタンダード/情報・通信業】 売上高:51750 当期純利益:3410 総資産:39050 時価:45億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250821 | 696 | 719 | 695 | 702 | 34,800 | 25,300 | 101% | ▲ | 1771 | 0 | 0 | 97% | 1% |
20250814 | 695 | 708 | 695 | 698 | 12,800 | 1,600 | 100% | -- | 1774 | 0 | 0 | 97% | 1% |
20250828 | 702 | 705 | 699 | 699 | 2,700 | -700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
20250819 | 700 | 707 | 700 | 701 | 8,500 | -10,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
20250905 | 690 | 695 | 684 | 685 | 8,500 | -2,000 | 99% | ▼▼▼▼ | 2858 | 0 | 0 | 97% | 0% |
20250818 | 690 | 706 | 690 | 705 | 18,500 | -1,600 | 101% | ▲ | 2882 | 0 | 0 | 98% | 2% |
20250826 | 700 | 702 | 699 | 699 | 6,300 | -29,100 | 100% | ▼ | 5228 | 0 | 0 | 97% | 0% |
20250825 | 699 | 702 | 696 | 701 | 35,400 | 30,800 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
20250815 | 700 | 703 | 694 | 698 | 20,100 | 7,300 | 100% | -- | 7714 | 0 | 0 | 97% | 1% |
20250903 | 700 | 700 | 690 | 691 | 17,100 | 14,100 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 0% |
20250820 | 702 | 702 | 696 | 697 | 9,500 | 1,000 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 0% |
20250829 | 699 | 703 | 698 | 702 | 3,200 | 500 | 100% | ▲▲ | 7771 | 0 | 0 | 97% | 1% |
20250808 | 717 | 720 | 699 | 703 | 19,200 | 13,400 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 2% |
20250822 | 702 | 703 | 696 | 697 | 4,600 | -30,200 | 99% | ▼ | 8228 | 0 | 0 | 97% | 0% |
20250901 | 702 | 702 | 698 | 702 | 3,000 | -200 | 100% | -- | 8525 | 0 | 0 | 97% | 1% |
20250902 | 699 | 701 | 698 | 698 | 3,000 | 0 | 99% | ▼ | 8588 | 0 | 0 | 97% | 0% |
20250812 | 702 | 707 | 699 | 702 | 12,200 | -7,000 | 100% | ▼▼▼ | 8588 | 0 | 0 | 87% | 2% |
20250827 | 700 | 700 | 697 | 697 | 3,400 | -2,900 | 100% | ▼▼ | 8858 | 0 | 0 | 97% | 0% |
20250813 | 700 | 705 | 696 | 698 | 11,200 | -1,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 1% |
20250904 | 690 | 692 | 685 | 690 | 10,500 | -6,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
20250807 | 725 | 725 | 716 | 717 | 5,800 | -2,000 | 99% | ▼ | 8888 | 0 | 0 | 88% | 4% |
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 |
---|---|---|---|---|---|---|
2025-08-08 | 154,800 | 0 | 84,900 | 0 | 69,900 | 0 |
2025-08-15 | 153,300 | 0 | 82,900 | 0 | 70,400 | 0 |
2025-08-22 | 149,400 | 0 | 80,600 | 0 | 68,800 | 0 |
2025-08-29 | 128,800 | 0 | 63,200 | 0 | 65,600 | 0 |