[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 1,800 | 1,810 | 1,755 | 1,775 | 67,900 | 38,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260224 | 1,827 | 1,830 | 1,803 | 1,810 | 30,700 | 22,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260303 | 1,840 | 1,846 | 1,816 | 1,816 | 29,200 | 7,600 | 99% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260225 | 1,815 | 1,820 | 1,813 | 1,816 | 9,500 | -21,200 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20260213 | 1,865 | 1,870 | 1,824 | 1,825 | 37,500 | 21,500 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260226 | 1,815 | 1,836 | 1,812 | 1,827 | 8,100 | -1,400 | 101% | ▲▲ | 2852 | 0 | 0 | 94% | 1% |
| 20260206 | 1,845 | 1,845 | 1,810 | 1,828 | 47,300 | 13,800 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260220 | 1,850 | 1,850 | 1,830 | 1,830 | 8,100 | -2,800 | 99% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20260217 | 1,836 | 1,850 | 1,828 | 1,831 | 13,300 | 1,400 | 99% | ▼ | 7117 | 0 | 0 | 92% | 0% |
| 20260218 | 1,836 | 1,839 | 1,830 | 1,833 | 14,300 | 1,000 | 100% | ▲ | 7141 | 0 | 0 | 92% | 0% |
| 20260305 | 1,830 | 1,859 | 1,828 | 1,834 | 30,800 | -37,100 | 103% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260302 | 1,824 | 1,861 | 1,822 | 1,838 | 21,600 | 200 | 100% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260204 | 1,889 | 1,889 | 1,835 | 1,840 | 84,100 | 50,800 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260227 | 1,839 | 1,866 | 1,833 | 1,841 | 21,400 | 13,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260219 | 1,832 | 1,854 | 1,829 | 1,842 | 10,900 | -3,400 | 100% | ▲▲ | 2882 | 0 | 0 | 93% | 1% |
| 20260216 | 1,826 | 1,853 | 1,826 | 1,843 | 11,900 | -25,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20260205 | 1,840 | 1,868 | 1,840 | 1,847 | 33,500 | -50,600 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20260209 | 1,868 | 1,870 | 1,847 | 1,862 | 26,500 | -20,800 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260212 | 1,888 | 1,897 | 1,867 | 1,878 | 16,000 | -9,400 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20260210 | 1,861 | 1,900 | 1,861 | 1,888 | 25,400 | -1,100 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 3% |
| 20260203 | 1,915 | 1,944 | 1,891 | 1,905 | 33,300 | 13,600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260202 | 1,940 | 1,955 | 1,924 | 1,924 | 19,700 | 4,200 | 99% | ▼▼▼▼ | 7177 | 0 | 0 | 96% | 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 |
| 2026-02-12 | 4430 | GOLDMAN SACHS INTERNATIONAL | 24,485 | 0% | ▼ | -4,800 |
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 |
| 2026-02-13 | 122,700 | 0 | 73,500 | 0 | 49,200 | 0 |
| 2026-02-20 | 119,100 | 0 | 72,400 | 0 | 46,700 | 0 |
| 2026-02-27 | 113,200 | 0 | 72,600 | 0 | 40,600 | 0 |