[4430]東海ソフト:【システム開発】独立系で幅広い事業を対象にソフトの受託開発、自動車搭載も
Yahoo! 【スタンダード/25情報･通信業】 売上高:106800 当期純利益:8130 総資産:112390 時価:92億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,922 | 1,949 | 1,910 | 1,925 | 46,800 | 10,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20260114 | 1,930 | 1,960 | 1,907 | 1,940 | 55,300 | 8,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 13% |
| 20260115 | 1,933 | 1,953 | 1,917 | 1,929 | 62,300 | 7,000 | 99% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20260116 | 1,939 | 2,000 | 1,934 | 2,000 | 38,600 | -23,700 | 104% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260119 | 2,010 | 2,034 | 1,970 | 1,999 | 29,900 | -8,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20260120 | 1,999 | 1,999 | 1,952 | 1,998 | 25,800 | -4,100 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 15% |
| 20260121 | 1,991 | 2,015 | 1,960 | 1,991 | 43,800 | 18,000 | 100% | ▼▼▼ | 1177 | 0 | 0 | 100% | 14% |
| 20260122 | 1,997 | 1,997 | 1,971 | 1,979 | 22,000 | -21,800 | 99% | ▼▼▼▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260123 | 1,979 | 1,990 | 1,955 | 1,963 | 21,000 | -1,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260126 | 1,960 | 1,960 | 1,925 | 1,929 | 24,100 | 3,100 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20260127 | 1,930 | 1,951 | 1,920 | 1,951 | 8,200 | -15,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 7% |
| 20260128 | 1,951 | 1,952 | 1,925 | 1,944 | 11,100 | 2,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 7% |
| 20260129 | 1,947 | 1,953 | 1,913 | 1,942 | 11,600 | 500 | 100% | ▼▼ | 1777 | 0 | 0 | 97% | 7% |
| 20260130 | 1,951 | 1,960 | 1,911 | 1,936 | 15,500 | 3,900 | 100% | ▼▼▼ | 1717 | 0 | 0 | 97% | 6% |
| 20260202 | 1,940 | 1,955 | 1,924 | 1,924 | 19,700 | 4,200 | 99% | ▼▼▼▼ | 7177 | 0 | 0 | 96% | 3% |
| 20260203 | 1,915 | 1,944 | 1,891 | 1,905 | 33,300 | 13,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260204 | 1,889 | 1,889 | 1,835 | 1,840 | 84,100 | 50,800 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260205 | 1,840 | 1,868 | 1,840 | 1,847 | 33,500 | -50,600 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20260206 | 1,845 | 1,845 | 1,810 | 1,828 | 47,300 | 13,800 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260209 | 1,868 | 1,870 | 1,847 | 1,862 | 26,500 | -20,800 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260210 | 1,861 | 1,900 | 1,861 | 1,888 | 25,400 | -1,100 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260212 | 1,888 | 1,897 | 1,867 | 1,878 | 16,000 | -9,400 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4430 | GOLDMAN SACHS INTERNATIONAL | 29,285 | 1% | ▼ | -2,400 |
| 2026-02-04 | 4430 | GOLDMAN SACHS INTERNATIONAL | 31,685 | 1% | ▼ | -4,700 |
| 2026-01-21 | 4430 | GOLDMAN SACHS INTERNATIONAL | 36,385 | 1% | ▲ | 6,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 126,500 | 0 | 72,800 | 0 | 53,700 | 0 |
| 2026-01-30 | 140,700 | 0 | 85,800 | 0 | 54,900 | 0 |
| 2026-01-23 | 142,700 | 0 | 87,600 | 0 | 55,100 | 0 |
| 2026-01-16 | 136,800 | 0 | 90,600 | 0 | 46,200 | 0 |