[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:80億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 1,584 | 1,584 | 1,569 | 1,572 | 16,300 | 2,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250918 | 1,572 | 1,585 | 1,558 | 1,574 | 25,700 | 9,400 | 100% | ▲ | 1771 | 0 | 0 | 96% | 0% |
20250916 | 1,592 | 1,603 | 1,575 | 1,583 | 13,700 | 2,500 | 99% | ▼▼ | 1777 | 0 | 0 | 96% | 0% |
20251002 | 1,594 | 1,605 | 1,586 | 1,586 | 10,300 | -8,600 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 1% |
20250925 | 1,600 | 1,600 | 1,592 | 1,592 | 8,400 | -1,100 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
20250919 | 1,580 | 1,609 | 1,570 | 1,595 | 30,100 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
20250924 | 1,605 | 1,615 | 1,594 | 1,595 | 9,500 | -11,700 | 100% | ▼ | 2528 | 0 | 0 | 97% | 1% |
20250910 | 1,602 | 1,609 | 1,596 | 1,596 | 24,800 | -4,300 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 0% |
20250912 | 1,600 | 1,600 | 1,582 | 1,598 | 11,200 | 1,700 | 100% | ▼ | 4717 | 0 | 0 | 97% | 0% |
20250911 | 1,599 | 1,600 | 1,592 | 1,600 | 9,500 | -15,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
20250922 | 1,597 | 1,614 | 1,594 | 1,600 | 21,200 | -8,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
20251001 | 1,613 | 1,613 | 1,581 | 1,600 | 18,900 | -5,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
20250929 | 1,616 | 1,620 | 1,601 | 1,606 | 13,300 | 2,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
20250909 | 1,617 | 1,621 | 1,591 | 1,607 | 29,100 | 24,500 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
20250926 | 1,595 | 1,608 | 1,595 | 1,608 | 10,400 | 2,000 | 101% | ▲ | 1171 | 0 | 0 | 98% | 2% |
20250930 | 1,638 | 1,638 | 1,602 | 1,610 | 24,100 | 10,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
20251003 | 1,598 | 1,611 | 1,587 | 1,611 | 8,100 | -2,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 2% |
20251007 | 1,621 | 1,633 | 1,613 | 1,613 | 36,200 | 21,700 | 100% | ▼ | 1177 | 0 | 0 | 100% | 3% |
20250908 | 1,603 | 1,616 | 1,601 | 1,616 | 4,600 | -7,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 1% |
20251006 | 1,630 | 1,630 | 1,609 | 1,617 | 14,500 | 6,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
20251008 | 1,617 | 1,650 | 1,617 | 1,645 | 28,000 | -8,200 | 102% | ▲ | 2282 | 0 | 0 | 100% | 5% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 184,400 | 0 | 103,000 | 0 | 81,400 | 0 |
2025-09-19 | 199,800 | 0 | 106,600 | 0 | 93,200 | 0 |
2025-09-26 | 192,600 | 0 | 107,600 | 0 | 85,000 | 0 |
2025-10-03 | 204,300 | 0 | 105,900 | 0 | 98,400 | 0 |