[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:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,728 | 1,754 | 1,728 | 1,738 | 10,400 | -3,100 | 100% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251111 | 1,743 | 1,743 | 1,709 | 1,719 | 17,500 | 7,100 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251112 | 1,730 | 1,731 | 1,716 | 1,729 | 17,700 | 200 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251113 | 1,729 | 1,729 | 1,707 | 1,714 | 8,800 | -8,900 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251114 | 1,706 | 1,712 | 1,696 | 1,702 | 16,100 | 7,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251117 | 1,701 | 1,713 | 1,675 | 1,685 | 18,300 | 2,200 | 99% | ▼▼▼ | 1777 | 0 | 0 | 92% | 0% |
| 20251118 | 1,675 | 1,684 | 1,655 | 1,666 | 37,900 | 19,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251119 | 1,654 | 1,672 | 1,638 | 1,647 | 36,700 | -1,200 | 99% | ▼▼▼▼▼ | 8888 | 0 | 7 | 90% | 0% |
| 20251120 | 1,662 | 1,678 | 1,658 | 1,661 | 12,500 | -24,200 | 101% | ▲ | 2222 | 0 | 10 | 91% | 1% |
| 20251121 | 1,655 | 1,698 | 1,646 | 1,698 | 17,800 | 5,300 | 102% | ▲▲ | 1771 | 0 | 5 | 93% | 3% |
| 20251125 | 1,698 | 1,698 | 1,673 | 1,687 | 13,900 | -3,900 | 99% | ▼ | 5228 | 0 | 0 | 93% | 2% |
| 20251126 | 1,677 | 1,690 | 1,677 | 1,685 | 10,700 | -3,200 | 100% | ▼▼ | 8288 | 0 | 0 | 95% | 2% |
| 20251127 | 1,698 | 1,709 | 1,690 | 1,702 | 35,600 | 24,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251128 | 1,709 | 1,745 | 1,706 | 1,745 | 28,100 | -7,500 | 103% | ▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251201 | 1,760 | 1,760 | 1,718 | 1,718 | 18,400 | -9,700 | 98% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251202 | 1,735 | 1,751 | 1,711 | 1,715 | 12,500 | -5,900 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251203 | 1,711 | 1,719 | 1,707 | 1,713 | 5,500 | -7,000 | 100% | ▼▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251204 | 1,744 | 1,760 | 1,712 | 1,747 | 15,800 | 10,300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251205 | 1,749 | 1,750 | 1,720 | 1,726 | 13,100 | -2,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20251208 | 1,728 | 1,742 | 1,721 | 1,727 | 6,500 | -6,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251209 | 1,727 | 1,727 | 1,702 | 1,709 | 11,400 | 4,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251210 | 1,710 | 1,725 | 1,707 | 1,716 | 7,700 | -3,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20251211 | 1,723 | 1,735 | 1,716 | 1,716 | 10,100 | 2,400 | 100% | -- | 1114 | 0 | 0 | 98% | 4% |
| 20251212 | 1,721 | 1,725 | 1,715 | 1,720 | 4,700 | -5,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 214,800 | 0 | 179,500 | 0 | 35,300 | 0 |
| 2025-11-28 | 209,500 | 0 | 173,900 | 0 | 35,600 | 0 |
| 2025-11-21 | 195,000 | 0 | 156,100 | 0 | 38,900 | 0 |
| 2025-11-14 | 206,700 | 0 | 153,600 | 0 | 53,100 | 0 |