[4371]ＣＣＴ:【DX】製造業や建設業向けにシステム提供
Yahoo! 【グロース/25情報･通信業】 売上高:191660 当期純利益:14390 総資産:80090 時価:169億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 948 | 977 | 942 | 977 | 64,500 | 11,200 | 105% | ▲ | 1111 | 0 | 19 | 97% | 6% |
| 20251021 | 981 | 988 | 964 | 973 | 64,700 | 200 | 100% | ▼ | 1117 | 0 | 18 | 96% | 6% |
| 20251022 | 975 | 988 | 967 | 984 | 51,100 | -13,600 | 101% | ▲ | 5282 | 0 | 17 | 99% | 7% |
| 20251023 | 980 | 994 | 975 | 986 | 56,000 | 4,900 | 100% | ▲▲ | 1111 | 0 | 16 | 99% | 7% |
| 20251024 | 994 | 994 | 972 | 974 | 42,700 | -13,300 | 99% | ▼ | 5828 | 0 | 15 | 98% | 6% |
| 20251027 | 989 | 1,000 | 976 | 985 | 48,200 | 5,500 | 101% | ▲ | 1171 | 0 | 14 | 100% | 7% |
| 20251028 | 975 | 988 | 965 | 965 | 64,600 | 16,400 | 98% | ▼ | 7777 | 0 | 13 | 98% | 5% |
| 20251029 | 966 | 968 | 940 | 942 | 69,900 | 5,300 | 98% | ▼▼ | 7777 | 0 | 12 | 96% | 2% |
| 20251030 | 942 | 955 | 942 | 947 | 42,500 | -27,400 | 101% | ▲ | 8282 | 0 | 11 | 96% | 3% |
| 20251031 | 945 | 961 | 945 | 951 | 37,400 | -5,100 | 100% | ▲▲ | 2222 | 0 | 10 | 96% | 3% |
| 20251104 | 941 | 961 | 931 | 949 | 59,200 | 21,800 | 100% | ▼ | 4777 | 0 | 9 | 96% | 3% |
| 20251105 | 948 | 950 | 912 | 950 | 83,600 | 24,400 | 100% | ▲ | 7711 | 0 | 8 | 96% | 3% |
| 20251106 | 955 | 957 | 928 | 932 | 61,400 | -22,200 | 98% | ▼ | 2228 | 0 | 7 | 95% | 1% |
| 20251107 | 932 | 941 | 926 | 932 | 37,700 | -23,700 | 100% | -- | 8885 | 0 | 6 | 95% | 1% |
| 20251110 | 931 | 937 | 927 | 937 | 59,400 | 21,700 | 101% | ▲ | 7171 | 0 | 5 | 95% | 2% |
| 20251111 | 941 | 944 | 918 | 928 | 68,000 | 8,600 | 99% | ▼ | 1717 | 0 | 4 | 94% | 1% |
| 20251112 | 925 | 939 | 923 | 928 | 49,500 | -18,500 | 100% | -- | 8285 | 0 | 3 | 94% | 0% |
| 20251113 | 933 | 938 | 911 | 913 | 96,500 | 47,000 | 98% | ▼ | 7717 | 0 | 2 | 93% | 0% |
| 20251114 | 1,003 | 1,063 | 990 | 1,063 | 751,300 | 654,800 | 116% | ▲ | 1111 | 20 | 1 | 100% | 16% |
| 20251117 | 1,044 | 1,084 | 1,027 | 1,051 | 488,500 | -262,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20251118 | 1,029 | 1,045 | 1,004 | 1,009 | 221,800 | -266,700 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20251119 | 1,016 | 1,039 | 1,006 | 1,016 | 197,600 | -24,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 11% |
| 20251120 | 1,012 | 1,020 | 965 | 967 | 185,800 | -11,800 | 95% | ▼ | 8888 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 564,100 | 22,700 | 228,100 | 1,100 | 336,000 | 21,600 |
| 2025-11-07 | 454,600 | 7,300 | 230,100 | 0 | 224,500 | 7,300 |
| 2025-10-31 | 438,800 | 7,900 | 229,300 | 0 | 209,500 | 7,900 |
| 2025-10-24 | 447,700 | 9,400 | 231,900 | 0 | 215,800 | 9,400 |