[4371]ＣＣＴ:【DX】製造業や建設業向けにシステム提供
Yahoo! 【グロース/情報･通信業】 売上高:191660 当期純利益:14390 総資産:80090 時価:179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,196 | 1,223 | 1,177 | 1,206 | 118,700 | -73,700 | 103% | ▲ | 2282 | 0 | 0 | 87% | 4% |
| 20250819 | 1,225 | 1,256 | 1,207 | 1,237 | 140,400 | 21,700 | 103% | ▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20250820 | 1,237 | 1,237 | 1,165 | 1,165 | 184,800 | 44,400 | 94% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20250821 | 1,161 | 1,203 | 1,154 | 1,197 | 113,300 | -71,500 | 103% | ▲ | 8882 | 0 | 0 | 86% | 3% |
| 20250822 | 1,176 | 1,191 | 1,158 | 1,162 | 113,600 | 300 | 97% | ▼ | 7117 | 51 | 0 | 84% | 0% |
| 20250825 | 1,172 | 1,198 | 1,171 | 1,181 | 87,500 | -26,100 | 102% | ▲ | 2282 | 0 | 0 | 85% | 2% |
| 20250826 | 1,184 | 1,187 | 1,165 | 1,176 | 52,900 | -34,600 | 100% | ▼ | 8828 | 0 | 0 | 85% | 1% |
| 20250827 | 1,176 | 1,177 | 1,143 | 1,149 | 101,600 | 48,700 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250828 | 1,139 | 1,139 | 1,077 | 1,078 | 221,900 | 120,300 | 94% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20250829 | 1,096 | 1,114 | 1,086 | 1,092 | 109,500 | -112,400 | 101% | ▲ | 8282 | 0 | 0 | 79% | 1% |
| 20250901 | 1,086 | 1,100 | 1,064 | 1,066 | 72,800 | -36,700 | 98% | ▼ | 8888 | 0 | 0 | 77% | 0% |
| 20250902 | 1,068 | 1,069 | 1,048 | 1,051 | 92,600 | 19,800 | 99% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20250903 | 1,067 | 1,067 | 1,030 | 1,043 | 122,400 | 29,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20250904 | 1,051 | 1,061 | 1,031 | 1,042 | 66,000 | -56,400 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 75% | 0% |
| 20250905 | 1,040 | 1,047 | 1,033 | 1,036 | 44,600 | -21,400 | 99% | ▼▼▼▼▼ | 8288 | 0 | 0 | 77% | 0% |
| 20250908 | 1,047 | 1,068 | 1,044 | 1,046 | 58,100 | 13,500 | 101% | ▲ | 1111 | 0 | 0 | 79% | 1% |
| 20250909 | 1,057 | 1,078 | 1,048 | 1,078 | 71,800 | 13,700 | 103% | ▲▲ | 1111 | 0 | 0 | 83% | 4% |
| 20250910 | 1,080 | 1,086 | 1,053 | 1,068 | 62,500 | -9,300 | 99% | ▼ | 2228 | 0 | 0 | 86% | 3% |
| 20250911 | 1,072 | 1,085 | 1,040 | 1,052 | 92,500 | 30,000 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 2% |
| 20250912 | 1,082 | 1,082 | 1,045 | 1,050 | 59,100 | -33,400 | 100% | ▼▼▼ | 8228 | 0 | 0 | 85% | 1% |
| 20250916 | 1,049 | 1,063 | 1,013 | 1,026 | 121,200 | 62,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20250917 | 1,031 | 1,038 | 1,016 | 1,026 | 46,100 | -75,100 | 100% | -- | 8285 | 0 | 0 | 86% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 424,700 | 7,000 | 205,700 | 0 | 219,000 | 7,000 |
| 2025-09-05 | 409,400 | 7,700 | 198,200 | 0 | 211,200 | 7,700 |
| 2025-08-29 | 387,600 | 4,100 | 198,300 | 0 | 189,300 | 4,100 |
| 2025-08-22 | 354,700 | 7,000 | 197,300 | 0 | 157,400 | 7,000 |