[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:167億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 998 | 1,002 | 992 | 993 | 37,300 | -12,700 | 99% | ▼ | 5258 | 0 | 0 | 91% | 0% |
20251007 | 965 | 974 | 956 | 970 | 37,400 | -25,500 | 101% | ▲▲ | 2222 | 0 | 0 | 90% | 3% |
20251009 | 959 | 969 | 947 | 969 | 37,800 | -16,000 | 101% | ▲ | 8882 | 0 | 0 | 91% | 3% |
20250918 | 1,026 | 1,039 | 1,022 | 1,022 | 38,700 | -7,400 | 100% | ▼ | 2288 | 0 | 0 | 85% | 0% |
20251003 | 939 | 952 | 937 | 939 | 45,200 | -33,700 | 99% | ▼ | 8288 | 0 | 0 | 87% | 0% |
20250917 | 1,031 | 1,038 | 1,016 | 1,026 | 46,100 | -75,100 | 100% | -- | 8285 | 0 | 0 | 86% | 0% |
20250925 | 998 | 1,002 | 989 | 998 | 50,000 | -36,500 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
20251008 | 970 | 976 | 955 | 959 | 53,800 | 16,400 | 99% | ▼ | 1717 | 0 | 0 | 89% | 2% |
20250908 | 1,047 | 1,068 | 1,044 | 1,046 | 58,100 | 13,500 | 101% | ▲ | 1111 | 0 | 0 | 79% | 1% |
20250912 | 1,082 | 1,082 | 1,045 | 1,050 | 59,100 | -33,400 | 100% | ▼▼▼ | 8228 | 0 | 0 | 85% | 1% |
20250910 | 1,080 | 1,086 | 1,053 | 1,068 | 62,500 | -9,300 | 99% | ▼ | 2228 | 0 | 0 | 86% | 3% |
20250930 | 998 | 998 | 972 | 979 | 62,500 | -4,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
20251006 | 954 | 964 | 943 | 957 | 62,900 | 17,700 | 102% | ▲ | 1111 | 0 | 0 | 89% | 2% |
20250922 | 1,009 | 1,018 | 1,002 | 1,011 | 65,500 | -18,600 | 100% | ▲ | 8582 | 0 | 0 | 86% | 0% |
20250929 | 1,002 | 1,009 | 982 | 985 | 67,000 | 29,700 | 99% | ▼▼ | 1717 | 0 | 0 | 90% | 0% |
20250909 | 1,057 | 1,078 | 1,048 | 1,078 | 71,800 | 13,700 | 103% | ▲▲ | 1111 | 0 | 0 | 83% | 4% |
20251010 | 966 | 970 | 953 | 957 | 74,100 | 36,300 | 99% | ▼ | 1117 | 0 | 0 | 91% | 2% |
20251002 | 954 | 956 | 936 | 946 | 78,900 | -47,900 | 101% | ▲ | 8882 | 0 | 0 | 88% | 1% |
20250919 | 1,027 | 1,030 | 1,002 | 1,009 | 84,100 | 45,400 | 99% | ▼▼ | 7717 | 0 | 0 | 85% | 0% |
20250924 | 1,011 | 1,012 | 990 | 995 | 86,500 | 21,000 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
20250911 | 1,072 | 1,085 | 1,040 | 1,052 | 92,500 | 30,000 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 2% |
20250916 | 1,049 | 1,063 | 1,013 | 1,026 | 121,200 | 62,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
20251001 | 977 | 977 | 938 | 939 | 126,800 | 64,300 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 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 |
2025-09-19 | 433,200 | 6,400 | 209,400 | 0 | 223,800 | 6,400 |
2025-09-26 | 449,200 | 6,400 | 221,400 | 0 | 227,800 | 6,400 |
2025-10-03 | 457,100 | 7,400 | 225,800 | 0 | 231,300 | 7,400 |