[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:188億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,139 | 1,139 | 1,077 | 1,078 | 221,900 | 120,300 | 94% | ▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20250827 | 1,176 | 1,177 | 1,143 | 1,149 | 101,600 | 48,700 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20250822 | 1,176 | 1,191 | 1,158 | 1,162 | 113,600 | 300 | 97% | ▼ | 7117 | 51 | 0 | 84% | 0% |
| 20250820 | 1,237 | 1,237 | 1,165 | 1,165 | 184,800 | 44,400 | 94% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20250826 | 1,184 | 1,187 | 1,165 | 1,176 | 52,900 | -34,600 | 100% | ▼ | 8828 | 0 | 0 | 85% | 1% |
| 20250825 | 1,172 | 1,198 | 1,171 | 1,181 | 87,500 | -26,100 | 102% | ▲ | 2282 | 0 | 0 | 85% | 2% |
| 20250815 | 1,202 | 1,210 | 1,164 | 1,172 | 192,400 | -171,700 | 96% | ▼▼▼▼▼ | 8828 | 24 | 0 | 85% | 1% |
| 20250821 | 1,161 | 1,203 | 1,154 | 1,197 | 113,300 | -71,500 | 103% | ▲ | 8882 | 0 | 0 | 86% | 3% |
| 20250818 | 1,196 | 1,223 | 1,177 | 1,206 | 118,700 | -73,700 | 103% | ▲ | 2282 | 0 | 0 | 87% | 4% |
| 20250814 | 1,185 | 1,262 | 1,176 | 1,216 | 364,100 | 190,400 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 88% | 5% |
| 20250819 | 1,225 | 1,256 | 1,207 | 1,237 | 140,400 | 21,700 | 103% | ▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20250813 | 1,327 | 1,334 | 1,292 | 1,305 | 173,700 | 43,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 13% |
| 20250728 | 1,264 | 1,278 | 1,240 | 1,276 | 63,000 | 13,300 | 103% | ▲▲▲▲ | 1111 | 0 | 7 | 94% | 10% |
| 20250812 | 1,360 | 1,360 | 1,311 | 1,328 | 130,000 | -22,300 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250808 | 1,375 | 1,375 | 1,313 | 1,340 | 152,300 | 92,800 | 97% | ▼ | 7777 | 0 | 0 | 97% | 16% |
| 20250804 | 1,293 | 1,320 | 1,289 | 1,305 | 81,500 | 25,500 | 99% | ▼ | 7177 | 0 | 2 | 99% | 13% |
| 20250807 | 1,380 | 1,394 | 1,375 | 1,384 | 59,500 | -22,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250806 | 1,363 | 1,392 | 1,360 | 1,378 | 81,600 | -40,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20250805 | 1,310 | 1,383 | 1,301 | 1,370 | 121,800 | 40,300 | 105% | ▲ | 1111 | 0 | 2 | 100% | 18% |
| 20250801 | 1,298 | 1,323 | 1,277 | 1,323 | 56,000 | 14,200 | 102% | ▲▲ | 1111 | 0 | 3 | 100% | 14% |
| 20250731 | 1,285 | 1,301 | 1,274 | 1,298 | 41,800 | -19,100 | 100% | ▲ | 2282 | 0 | 4 | 100% | 12% |
| 20250730 | 1,298 | 1,300 | 1,255 | 1,294 | 60,900 | -61,500 | 100% | ▼ | 8888 | 0 | 5 | 100% | 12% |
| 20250729 | 1,300 | 1,338 | 1,276 | 1,295 | 122,400 | 59,400 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-13 | 4371 | Nomura International plc | 94,468 | 1% | ▲ | |
| 2025-08-14 | 4371 | Nomura International plc | 64,566 | 0% | ▼ | -29,902 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 358,800 | 34,600 | 212,800 | 0 | 146,000 | 34,600 |
| 2025-08-08 | 324,900 | 35,500 | 198,700 | 0 | 126,200 | 35,500 |
| 2025-08-15 | 302,300 | 21,000 | 192,600 | 0 | 109,700 | 21,000 |
| 2025-08-22 | 354,700 | 7,000 | 197,300 | 0 | 157,400 | 7,000 |