[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 785 | 800 | 774 | 782 | 6,200 | -11,700 | 98% | ▼▼▼ | 8888 | 0 | 3 | 90% | 0% |
| 20251017 | 839 | 839 | 788 | 792 | 15,300 | 5,600 | 95% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20251010 | 793 | 812 | 792 | 796 | 17,900 | 400 | 100% | ▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20251009 | 808 | 823 | 798 | 798 | 17,500 | 9,300 | 98% | ▼ | 1777 | 0 | 0 | 92% | 0% |
| 20251002 | 802 | 820 | 781 | 800 | 18,500 | -25,700 | 99% | ▼▼▼▼ | 8888 | 0 | 14 | 89% | 0% |
| 20251015 | 780 | 815 | 780 | 803 | 11,700 | 5,500 | 103% | ▲ | 1171 | 0 | 2 | 93% | 3% |
| 20251007 | 810 | 830 | 805 | 805 | 8,300 | -15,200 | 99% | ▼ | 2258 | 0 | 0 | 90% | 1% |
| 20251001 | 840 | 840 | 782 | 807 | 44,200 | 39,900 | 96% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251003 | 785 | 822 | 785 | 810 | 14,000 | -4,500 | 101% | ▲ | 2282 | 0 | 9 | 91% | 1% |
| 20251006 | 810 | 815 | 780 | 810 | 23,500 | 9,500 | 100% | -- | 7714 | 0 | 0 | 91% | 1% |
| 20251008 | 820 | 822 | 800 | 815 | 8,200 | -100 | 101% | ▲ | 8822 | 0 | 0 | 94% | 2% |
| 20251028 | 830 | 839 | 820 | 820 | 15,200 | 3,200 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 5% |
| 20251020 | 803 | 840 | 803 | 821 | 11,200 | -4,100 | 104% | ▲ | 2282 | 0 | 5 | 95% | 5% |
| 20251021 | 815 | 822 | 803 | 822 | 6,400 | -4,800 | 100% | ▲▲ | 8522 | 0 | 0 | 96% | 5% |
| 20251016 | 801 | 832 | 801 | 832 | 9,700 | -2,000 | 104% | ▲▲ | 2222 | 0 | 5 | 97% | 6% |
| 20251023 | 828 | 843 | 828 | 834 | 3,300 | -5,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 7% |
| 20251027 | 830 | 849 | 827 | 839 | 12,000 | 7,700 | 99% | ▼ | 1177 | 0 | 0 | 98% | 7% |
| 20250930 | 850 | 864 | 838 | 843 | 4,300 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251022 | 810 | 844 | 810 | 843 | 9,100 | 2,700 | 103% | ▲▲▲ | 1171 | 0 | 0 | 98% | 8% |
| 20251024 | 846 | 846 | 821 | 845 | 4,300 | 1,000 | 101% | ▲ | 1711 | 0 | 0 | 99% | 8% |
| 20250929 | 865 | 886 | 852 | 852 | 12,800 | 4,700 | 99% | ▼ | 1117 | 0 | 0 | 90% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 4416 | Barclays Capital Securities Ltd | 24,700 | 1% | ▲ | 600 |
| 2025-10-01 | 4416 | Nomura International plc | 21,000 | 0% | ▼ | -8,800 |
| 2025-10-01 | 4416 | Barclays Capital Securities Ltd | 28,800 | 1% | ▼ | -300 |
| 2025-10-20 | 4416 | Barclays Capital Securities Ltd | 23,900 | 0% | ▼ | -800 |
| 2025-10-16 | 4416 | Barclays Capital Securities Ltd | 24,100 | 0% | ▼ | -4,700 |
| 2025-10-22 | 4416 | Nomura International plc | 24,400 | 1% | ▲ | 3,400 |
| 2025-09-29 | 4416 | Barclays Capital Securities Ltd | 29,100 | 1% | ▲ | 200 |
| 2025-09-29 | 4416 | Nomura International plc | 29,800 | 1% | ▲ | 1,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 270,600 | 0 | 178,000 | 0 | 92,600 | 0 |
| 2025-10-10 | 268,200 | 0 | 171,300 | 0 | 96,900 | 0 |
| 2025-10-17 | 266,200 | 0 | 173,200 | 0 | 93,000 | 0 |
| 2025-10-24 | 264,200 | 0 | 171,700 | 0 | 92,500 | 0 |