[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/情報･通信業】 売上高:15540 当期純利益:130 総資産:13620 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 904 | 904 | 839 | 868 | 83,300 | -7,800 | 96% | ▼▼ | 8888 | 0 | 6 | 92% | 0% |
| 20250828 | 912 | 940 | 910 | 936 | 17,400 | -23,100 | 102% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250827 | 928 | 952 | 915 | 915 | 40,500 | 24,600 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250826 | 932 | 943 | 928 | 930 | 15,900 | -10,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250825 | 943 | 947 | 929 | 944 | 26,500 | -56,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20250822 | 950 | 984 | 920 | 943 | 83,200 | 52,900 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 11% |
| 20250821 | 952 | 958 | 922 | 950 | 30,300 | -25,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250820 | 933 | 955 | 907 | 952 | 56,200 | 10,600 | 102% | ▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250819 | 920 | 944 | 911 | 937 | 45,600 | -58,600 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250818 | 859 | 937 | 858 | 917 | 104,200 | -44,400 | 108% | ▲ | 2222 | 0 | 1 | 97% | 8% |
| 20250814 | 861 | 884 | 852 | 864 | 59,000 | -24,300 | 100% | ▼▼▼ | 8288 | 0 | 3 | 91% | 0% |
| 20250728 | 897 | 904 | 890 | 892 | 10,300 | -6,400 | 99% | ▼ | 8888 | 0 | 10 | 93% | 4% |
| 20250812 | 949 | 978 | 899 | 901 | 91,100 | 23,800 | 95% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20250808 | 919 | 954 | 908 | 947 | 67,300 | 31,000 | 103% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250807 | 926 | 929 | 906 | 919 | 36,300 | -36,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250806 | 887 | 938 | 877 | 931 | 73,200 | 51,500 | 105% | ▲▲ | 1111 | 0 | 3 | 98% | 7% |
| 20250805 | 877 | 888 | 868 | 887 | 21,700 | -7,800 | 102% | ▲ | 8822 | 0 | 2 | 93% | 2% |
| 20250804 | 871 | 889 | 869 | 873 | 29,500 | -35,300 | 97% | ▼ | 8888 | 0 | 3 | 92% | 0% |
| 20250801 | 912 | 943 | 893 | 898 | 64,800 | 47,900 | 102% | ▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250731 | 884 | 886 | 869 | 882 | 16,900 | -1,000 | 101% | ▲ | 8222 | 0 | 5 | 93% | 3% |
| 20250730 | 876 | 900 | 865 | 874 | 17,900 | -8,700 | 99% | ▼▼▼ | 2888 | 0 | 6 | 92% | 2% |
| 20250729 | 889 | 889 | 866 | 881 | 26,600 | 16,300 | 99% | ▼▼ | 7777 | 0 | 9 | 92% | 2% |
| 20250815 | 804 | 880 | 804 | 853 | 148,600 | 89,600 | 99% | ▼▼▼▼ | 7777 | 24 | 1 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 4416 | JPM Securities Japan Co Ltd. | 24,200 | 0% | ▼ | -4,800 |
| 2025-07-31 | 4416 | Barclays Capital Securities Ltd | 29,000 | 1% | ▼ | -600 |
| 2025-08-01 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 25,300 | 1% | ▲ | |
| 2025-08-01 | 4416 | Barclays Capital Securities Ltd | 33,900 | 1% | ▲ | 4,900 |
| 2025-08-06 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 35,100 | 1% | ▲ | 9,800 |
| 2025-08-07 | 4416 | UBS AG | 40,300 | 1% | ▲ | 2,700 |
| 2025-08-08 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 40,000 | 1% | ▲ | 4,900 |
| 2025-08-12 | 4416 | UBS AG | 46,000 | 1% | ▲ | 5,700 |
| 2025-08-13 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 34,300 | 1% | ▼ | -5,700 |
| 2025-08-13 | 4416 | Barclays Capital Securities Ltd | 30,400 | 1% | ▼ | -3,500 |
| 2025-08-14 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 41,900 | 1% | ▲ | 7,600 |
| 2025-08-14 | 4416 | Barclays Capital Securities Ltd | 34,500 | 1% | ▲ | 4,100 |
| 2025-08-14 | 4416 | MERRILL LYNCH INTERNATIONAL | 25,800 | 1% | ▲ | |
| 2025-08-14 | 4416 | Nomura International plc | 27,700 | 1% | ▲ | |
| 2025-08-15 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 29,700 | 1% | ▼ | -12,200 |
| 2025-08-15 | 4416 | Barclays Capital Securities Ltd | 23,800 | 0% | ▼ | -10,700 |
| 2025-08-15 | 4416 | Nomura International plc | 20,400 | 0% | ▼ | -7,300 |
| 2025-08-15 | 4416 | UBS AG | 41,000 | 1% | ▼ | -5,000 |
| 2025-08-18 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 23,500 | 0% | ▼ | -6,200 |
| 2025-08-18 | 4416 | MERRILL LYNCH INTERNATIONAL | 18,500 | 0% | ▼ | -7,300 |
| 2025-08-18 | 4416 | UBS AG | 37,000 | 1% | ▼ | -4,000 |
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 | 264,600 | 0 | 172,900 | 0 | 91,700 | 0 |
| 2025-08-08 | 302,400 | 0 | 187,300 | 0 | 115,100 | 0 |
| 2025-08-15 | 317,100 | 0 | 210,200 | 0 | 106,900 | 0 |
| 2025-08-22 | 308,800 | 0 | 202,200 | 0 | 106,600 | 0 |