[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:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 1,804 | 1,855 | 1,800 | 1,834 | 43,000 | 23,500 | 102% | ▲ | 1471 | 10 | 0 | 100% | 16% |
| 20251021 | 1,814 | 1,825 | 1,788 | 1,825 | 27,800 | -22,600 | 102% | ▲▲ | 8222 | 0 | 0 | 100% | 15% |
| 20251024 | 1,834 | 1,835 | 1,805 | 1,824 | 21,000 | -22,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20251027 | 1,825 | 1,828 | 1,799 | 1,819 | 19,300 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 15% |
| 20251022 | 1,825 | 1,825 | 1,800 | 1,804 | 19,500 | -8,300 | 99% | ▼ | 5228 | 0 | 0 | 99% | 14% |
| 20251020 | 1,779 | 1,832 | 1,778 | 1,792 | 50,400 | 20,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20251028 | 1,819 | 1,819 | 1,758 | 1,767 | 27,600 | 8,300 | 97% | ▼▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20251030 | 1,739 | 1,755 | 1,736 | 1,753 | 16,300 | -8,600 | 101% | ▲ | 8882 | 0 | 0 | 96% | 11% |
| 20251029 | 1,760 | 1,777 | 1,740 | 1,740 | 24,900 | -2,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20251031 | 1,755 | 1,755 | 1,726 | 1,733 | 23,000 | 6,700 | 99% | ▼ | 4717 | 0 | 0 | 94% | 8% |
| 20251106 | 1,720 | 1,767 | 1,720 | 1,759 | 30,600 | -2,000 | 102% | ▲ | 2282 | 0 | 0 | 96% | 7% |
| 20251105 | 1,726 | 1,726 | 1,689 | 1,720 | 32,600 | 20,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 94% | 7% |
| 20251104 | 1,733 | 1,743 | 1,726 | 1,726 | 12,300 | -10,700 | 100% | ▼▼ | 8588 | 0 | 0 | 94% | 7% |
| 20251107 | 1,746 | 1,750 | 1,731 | 1,733 | 13,500 | -17,100 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251121 | 1,655 | 1,698 | 1,646 | 1,698 | 17,800 | 5,300 | 102% | ▲▲ | 1771 | 0 | 0 | 93% | 3% |
| 20251110 | 1,728 | 1,754 | 1,728 | 1,738 | 10,400 | -3,100 | 100% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20251112 | 1,730 | 1,731 | 1,716 | 1,729 | 17,700 | 200 | 101% | ▲ | 7171 | 0 | 0 | 94% | 1% |
| 20251120 | 1,662 | 1,678 | 1,658 | 1,661 | 12,500 | -24,200 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20251111 | 1,743 | 1,743 | 1,709 | 1,719 | 17,500 | 7,100 | 99% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 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 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 211,400 | 0 | 151,800 | 0 | 59,600 | 0 |
| 2025-10-31 | 216,700 | 0 | 147,400 | 0 | 69,300 | 0 |
| 2025-11-07 | 202,800 | 0 | 149,900 | 0 | 52,900 | 0 |
| 2025-11-14 | 206,700 | 0 | 153,600 | 0 | 53,100 | 0 |