[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:192億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 14 | 99% | 15% |
| 20251118 | 1,029 | 1,045 | 1,004 | 1,009 | 221,800 | -266,700 | 96% | ▼▼ | 8888 | 0 | 13 | 95% | 11% |
| 20251119 | 1,016 | 1,039 | 1,006 | 1,016 | 197,600 | -24,200 | 101% | ▲ | 8282 | 0 | 12 | 96% | 11% |
| 20251205 | 1,052 | 1,111 | 1,052 | 1,103 | 193,400 | 97,200 | 104% | ▲ | 1171 | 10 | 2 | 100% | 21% |
| 20251121 | 962 | 1,045 | 961 | 1,020 | 189,300 | 3,500 | 105% | ▲ | 1771 | 0 | 1 | 96% | 12% |
| 20251120 | 1,012 | 1,020 | 965 | 967 | 185,800 | -11,800 | 95% | ▼ | 8888 | 0 | 9 | 91% | 6% |
| 20251208 | 1,100 | 1,145 | 1,098 | 1,145 | 175,500 | -17,900 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20251203 | 1,022 | 1,069 | 1,022 | 1,063 | 153,500 | 52,500 | 103% | ▲ | 1771 | 0 | 3 | 100% | 16% |
| 20251211 | 1,108 | 1,114 | 1,063 | 1,099 | 146,600 | 41,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 20% |
| 20251128 | 1,026 | 1,070 | 1,025 | 1,062 | 131,300 | 15,200 | 104% | ▲▲ | 1111 | 40 | 6 | 100% | 16% |
| 20251209 | 1,138 | 1,142 | 1,104 | 1,113 | 131,100 | -44,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 22% |
| 20251126 | 1,010 | 1,028 | 994 | 1,008 | 121,100 | 48,600 | 100% | ▼▼ | 1777 | 51 | 3 | 95% | 10% |
| 20251127 | 1,008 | 1,034 | 1,008 | 1,026 | 116,100 | -5,000 | 102% | ▲ | 2282 | 51 | 2 | 97% | 12% |
| 20251201 | 1,070 | 1,077 | 1,039 | 1,049 | 111,400 | -19,900 | 99% | ▼ | 2228 | 51 | 6 | 99% | 15% |
| 20251210 | 1,113 | 1,117 | 1,096 | 1,108 | 104,800 | -26,300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 21% |
| 20251202 | 1,040 | 1,050 | 1,029 | 1,036 | 101,000 | -10,400 | 99% | ▼▼ | 8888 | 0 | 4 | 97% | 13% |
| 20251113 | 933 | 938 | 911 | 913 | 96,500 | 47,000 | 98% | ▼ | 7717 | 0 | 2 | 93% | 0% |
| 20251204 | 1,065 | 1,073 | 1,050 | 1,058 | 96,200 | -57,300 | 100% | ▼ | 2228 | 51 | 3 | 100% | 16% |
| 20251125 | 1,020 | 1,025 | 1,005 | 1,009 | 72,500 | -116,800 | 99% | ▼ | 8228 | 0 | 9 | 95% | 11% |
| 20251111 | 941 | 944 | 918 | 928 | 68,000 | 8,600 | 99% | ▼ | 1717 | 0 | 4 | 94% | 1% |
| 20251110 | 931 | 937 | 927 | 937 | 59,400 | 21,700 | 101% | ▲ | 7171 | 0 | 5 | 95% | 2% |
| 20251112 | 925 | 939 | 923 | 928 | 49,500 | -18,500 | 100% | -- | 8285 | 0 | 3 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 564,100 | 22,700 | 228,100 | 1,100 | 336,000 | 21,600 |
| 2025-11-21 | 524,000 | 8,300 | 194,900 | 0 | 329,100 | 8,300 |
| 2025-11-28 | 524,700 | 19,000 | 198,200 | 0 | 326,500 | 19,000 |
| 2025-12-05 | 519,300 | 33,600 | 197,500 | 0 | 321,800 | 33,600 |