[4416]トゥルーＤ:【データ分析】スーパーなどのＰOS（販売時点情報管理）データを統合解析
Yahoo! 【グロース/25情報･通信業】 売上高:15540 当期純利益:130 総資産:13620 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 840 | 840 | 782 | 807 | 44,200 | 39,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251006 | 810 | 815 | 780 | 810 | 23,500 | 9,500 | 100% | -- | 7714 | 0 | 0 | 91% | 1% |
| 20250919 | 839 | 854 | 827 | 848 | 15,600 | 7,600 | 101% | ▲ | 1771 | 0 | 0 | 90% | 1% |
| 20250911 | 856 | 877 | 845 | 849 | 23,300 | 5,100 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250926 | 847 | 874 | 847 | 857 | 8,100 | 5,000 | 101% | ▲ | 1171 | 0 | 0 | 91% | 2% |
| 20250929 | 865 | 886 | 852 | 852 | 12,800 | 4,700 | 99% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20250912 | 851 | 869 | 849 | 865 | 25,300 | 2,000 | 102% | ▲ | 7171 | 0 | 0 | 91% | 2% |
| 20251008 | 820 | 822 | 800 | 815 | 8,200 | -100 | 101% | ▲ | 8822 | 0 | 0 | 94% | 2% |
| 20250924 | 855 | 855 | 843 | 850 | 4,700 | -900 | 99% | ▼ | 8228 | 0 | 0 | 90% | 1% |
| 20250925 | 857 | 857 | 840 | 846 | 3,100 | -1,600 | 100% | ▼▼ | 2828 | 0 | 0 | 90% | 1% |
| 20250917 | 860 | 860 | 842 | 843 | 10,200 | -2,100 | 98% | ▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20250918 | 850 | 850 | 835 | 839 | 8,000 | -2,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250910 | 871 | 895 | 864 | 866 | 18,200 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20250909 | 900 | 916 | 865 | 865 | 20,400 | -4,200 | 97% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20251003 | 785 | 822 | 785 | 810 | 14,000 | -4,500 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20250908 | 864 | 901 | 863 | 895 | 24,600 | -6,300 | 103% | ▲ | 2282 | 0 | 0 | 94% | 5% |
| 20250930 | 850 | 864 | 838 | 843 | 4,300 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250922 | 850 | 860 | 840 | 860 | 5,600 | -10,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20250916 | 880 | 880 | 841 | 859 | 12,300 | -13,000 | 99% | ▼ | 2828 | 0 | 0 | 90% | 1% |
| 20251007 | 810 | 830 | 805 | 805 | 8,300 | -15,200 | 99% | ▼ | 2258 | 0 | 0 | 90% | 1% |
| 20251002 | 802 | 820 | 781 | 800 | 18,500 | -25,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4416 | UBS AG | 28,900 | 1% | ▼ | -4,400 |
| 2025-09-09 | 4416 | Barclays Capital Securities Ltd | 27,000 | 1% | ▲ | 3,800 |
| 2025-09-18 | 4416 | Barclays Capital Securities Ltd | 30,300 | 1% | ▲ | 3,300 |
| 2025-09-19 | 4416 | UBS AG | 23,500 | 0% | ▼ | -5,400 |
| 2025-09-22 | 4416 | Barclays Capital Securities Ltd | 28,900 | 1% | ▼ | -1,400 |
| 2025-09-24 | 4416 | Barclays Capital Securities Ltd | 29,400 | 1% | ▲ | 500 |
| 2025-09-26 | 4416 | Barclays Capital Securities Ltd | 28,900 | 1% | ▼ | -500 |
| 2025-09-29 | 4416 | Barclays Capital Securities Ltd | 29,100 | 1% | ▲ | 200 |
| 2025-09-29 | 4416 | Nomura International plc | 29,800 | 1% | ▲ | 1,100 |
| 2025-10-01 | 4416 | Barclays Capital Securities Ltd | 28,800 | 1% | ▼ | -300 |
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 | 291,600 | 0 | 185,000 | 0 | 106,600 | 0 |
| 2025-09-19 | 293,100 | 0 | 184,600 | 0 | 108,500 | 0 |
| 2025-09-26 | 289,300 | 0 | 184,300 | 0 | 105,000 | 0 |
| 2025-10-03 | 270,600 | 0 | 178,000 | 0 | 92,600 | 0 |