[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:221億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260123 | 1,289 | 1,293 | 1,261 | 1,264 | 93,200 | -16,300 | 98% | ▼ | 8228 | 0 | 0 | 90% | 7% |
| 20260121 | 1,298 | 1,301 | 1,246 | 1,281 | 163,300 | 17,000 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 8% |
| 20260122 | 1,280 | 1,304 | 1,241 | 1,289 | 109,500 | -53,800 | 101% | ▲ | 2882 | 0 | 0 | 92% | 9% |
| 20260120 | 1,385 | 1,392 | 1,319 | 1,328 | 146,300 | 53,800 | 96% | ▼ | 7777 | 0 | 0 | 95% | 18% |
| 20251224 | 1,234 | 1,234 | 1,173 | 1,185 | 133,700 | -27,700 | 96% | ▼ | 8828 | 0 | 9 | 96% | 15% |
| 20251230 | 1,218 | 1,227 | 1,191 | 1,195 | 93,100 | 18,600 | 98% | ▼▼ | 7777 | 0 | 5 | 97% | 13% |
| 20251225 | 1,178 | 1,219 | 1,178 | 1,205 | 81,200 | -52,500 | 102% | ▲ | 8282 | 0 | 6 | 98% | 16% |
| 20260105 | 1,202 | 1,232 | 1,196 | 1,225 | 71,000 | -22,100 | 103% | ▲ | 2282 | 0 | 3 | 99% | 16% |
| 20260109 | 1,314 | 1,325 | 1,300 | 1,303 | 74,400 | -22,000 | 99% | ▼ | 2228 | 0 | 4 | 99% | 19% |
| 20260116 | 1,408 | 1,415 | 1,354 | 1,380 | 89,300 | -25,800 | 99% | ▼ | 2828 | 0 | 0 | 99% | 22% |
| 20260119 | 1,397 | 1,399 | 1,366 | 1,388 | 92,500 | 3,200 | 101% | ▲ | 7171 | 0 | 0 | 99% | 23% |
| 20251229 | 1,224 | 1,235 | 1,213 | 1,221 | 74,500 | -24,100 | 100% | ▼ | 2228 | 0 | 6 | 99% | 18% |
| 20251226 | 1,209 | 1,224 | 1,202 | 1,222 | 98,600 | 17,400 | 101% | ▲▲ | 1111 | 40 | 6 | 99% | 18% |
| 20260106 | 1,225 | 1,261 | 1,222 | 1,261 | 64,000 | -7,000 | 103% | ▲▲ | 2222 | 0 | 3 | 100% | 15% |
| 20260107 | 1,261 | 1,287 | 1,252 | 1,277 | 55,400 | -8,600 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 20260108 | 1,277 | 1,319 | 1,272 | 1,314 | 96,400 | 41,000 | 103% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 20% |
| 20260113 | 1,333 | 1,367 | 1,319 | 1,357 | 121,300 | 46,900 | 104% | ▲ | 1111 | 0 | 3 | 100% | 23% |
| 20260114 | 1,357 | 1,371 | 1,336 | 1,366 | 73,200 | -48,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20260115 | 1,360 | 1,402 | 1,360 | 1,401 | 115,100 | 41,900 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20251223 | 1,197 | 1,256 | 1,196 | 1,234 | 161,400 | 71,200 | 104% | ▲▲▲ | 1111 | 41 | 8 | 100% | 22% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 412,000 | 56,100 | 153,900 | 0 | 258,100 | 56,100 |
| 2026-01-09 | 373,000 | 46,800 | 148,800 | 0 | 224,200 | 46,800 |
| 2026-01-16 | 337,600 | 49,000 | 131,600 | 0 | 206,000 | 49,000 |