[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/情報･通信業】 売上高:106800 当期純利益:8130 総資産:112390 時価:79億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,532 | 1,542 | 1,521 | 1,542 | 14,800 | -6,500 | 101% | ▲ | 8882 | 0 | 9 | 97% | 2% |
| 20250828 | 1,622 | 1,626 | 1,613 | 1,621 | 5,700 | -4,600 | 100% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20250827 | 1,621 | 1,623 | 1,611 | 1,620 | 10,300 | -6,100 | 100% | ▼▼▼ | 8588 | 0 | 0 | 97% | 6% |
| 20250826 | 1,639 | 1,640 | 1,611 | 1,621 | 16,400 | 4,600 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20250825 | 1,650 | 1,656 | 1,632 | 1,639 | 11,800 | -3,200 | 100% | ▼ | 8828 | 0 | 0 | 98% | 7% |
| 20250822 | 1,643 | 1,665 | 1,643 | 1,645 | 15,000 | -60,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250821 | 1,642 | 1,657 | 1,642 | 1,643 | 75,400 | 62,100 | 100% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250820 | 1,649 | 1,649 | 1,640 | 1,641 | 13,300 | -2,100 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250819 | 1,655 | 1,664 | 1,649 | 1,650 | 15,400 | -700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 99% | 9% |
| 20250818 | 1,666 | 1,666 | 1,645 | 1,655 | 16,100 | -3,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250815 | 1,675 | 1,680 | 1,656 | 1,666 | 19,800 | -17,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20250814 | 1,660 | 1,687 | 1,654 | 1,673 | 37,700 | -25,600 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250812 | 1,640 | 1,640 | 1,620 | 1,630 | 32,700 | -60,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250806 | 1,550 | 1,563 | 1,545 | 1,558 | 18,200 | 6,800 | 101% | ▲▲ | 1111 | 0 | 4 | 99% | 3% |
| 20250805 | 1,548 | 1,556 | 1,543 | 1,550 | 11,400 | -6,200 | 101% | ▲ | 2222 | 0 | 5 | 98% | 3% |
| 20250804 | 1,531 | 1,543 | 1,523 | 1,533 | 17,600 | 7,500 | 99% | ▼ | 7777 | 0 | 5 | 97% | 2% |
| 20250801 | 1,547 | 1,551 | 1,537 | 1,548 | 10,100 | 200 | 100% | ▲▲ | 1711 | 0 | 7 | 98% | 3% |
| 20250731 | 1,545 | 1,549 | 1,538 | 1,547 | 9,900 | 3,200 | 101% | ▲ | 1111 | 0 | 8 | 98% | 3% |
| 20250730 | 1,542 | 1,544 | 1,535 | 1,539 | 6,700 | -8,100 | 100% | ▼ | 2228 | 0 | 9 | 97% | 2% |
| 20250728 | 1,544 | 1,548 | 1,525 | 1,525 | 21,300 | 1,600 | 99% | ▼ | 1117 | 0 | 11 | 96% | 1% |
| 20250813 | 1,647 | 1,668 | 1,635 | 1,658 | 63,300 | 30,600 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250808 | 1,582 | 1,625 | 1,582 | 1,616 | 93,100 | 67,700 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 7% |
| 20250807 | 1,561 | 1,576 | 1,554 | 1,574 | 25,400 | 7,200 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 135,400 | 0 | 59,200 | 0 | 76,200 | 0 |
| 2025-08-08 | 155,900 | 0 | 56,500 | 0 | 99,400 | 0 |
| 2025-08-15 | 172,200 | 0 | 64,500 | 0 | 107,700 | 0 |
| 2025-08-22 | 174,400 | 0 | 120,700 | 0 | 53,700 | 0 |