[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:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 1,880 | 1,926 | 1,875 | 1,890 | 36,300 | 8,600 | 101% | ▲ | 1171 | 0 | 5 | 100% | 10% |
| 20260123 | 1,979 | 1,990 | 1,955 | 1,963 | 21,000 | -1,000 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20260122 | 1,997 | 1,997 | 1,971 | 1,979 | 22,000 | -21,800 | 99% | ▼▼▼▼ | 8228 | 0 | 0 | 99% | 12% |
| 20260121 | 1,991 | 2,015 | 1,960 | 1,991 | 43,800 | 18,000 | 100% | ▼▼▼ | 1177 | 0 | 0 | 100% | 14% |
| 20260120 | 1,999 | 1,999 | 1,952 | 1,998 | 25,800 | -4,100 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 15% |
| 20260119 | 2,010 | 2,034 | 1,970 | 1,999 | 29,900 | -8,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 15% |
| 20260116 | 1,939 | 2,000 | 1,934 | 2,000 | 38,600 | -23,700 | 104% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260115 | 1,933 | 1,953 | 1,917 | 1,929 | 62,300 | 7,000 | 99% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20260114 | 1,930 | 1,960 | 1,907 | 1,940 | 55,300 | 8,500 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 13% |
| 20260113 | 1,922 | 1,949 | 1,910 | 1,925 | 46,800 | 10,500 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251223 | 1,775 | 1,802 | 1,775 | 1,800 | 13,700 | -8,100 | 102% | ▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20260108 | 1,892 | 1,895 | 1,853 | 1,877 | 27,700 | -16,000 | 99% | ▼ | 8828 | 0 | 6 | 99% | 10% |
| 20260107 | 1,880 | 1,900 | 1,875 | 1,890 | 43,700 | -24,000 | 101% | ▲ | 8282 | 0 | 7 | 100% | 11% |
| 20260106 | 1,915 | 1,917 | 1,870 | 1,879 | 67,700 | 8,400 | 100% | ▼ | 1717 | 0 | 0 | 100% | 10% |
| 20251230 | 1,820 | 1,830 | 1,810 | 1,829 | 10,000 | -5,300 | 100% | ▲ | 8282 | 0 | 7 | 100% | 7% |
| 20251229 | 1,839 | 1,842 | 1,790 | 1,820 | 15,300 | -12,300 | 100% | ▼▼ | 2228 | 0 | 9 | 100% | 6% |
| 20251226 | 1,827 | 1,827 | 1,785 | 1,826 | 27,600 | 17,400 | 100% | ▼ | 4717 | 0 | 9 | 100% | 7% |
| 20251225 | 1,797 | 1,827 | 1,790 | 1,827 | 10,200 | 1,700 | 103% | ▲ | 1171 | 0 | 5 | 100% | 7% |
| 20251224 | 1,802 | 1,810 | 1,781 | 1,781 | 8,500 | -5,200 | 99% | ▼ | 2228 | 0 | 11 | 99% | 5% |
| 20260105 | 1,898 | 1,900 | 1,875 | 1,888 | 59,300 | 49,300 | 103% | ▲▲ | 1111 | 40 | 9 | 100% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-08 | 4430 | GOLDMAN SACHS INTERNATIONAL | 27,585 | 1% | ▲ | |
| 2026-01-09 | 4430 | GOLDMAN SACHS INTERNATIONAL | 30,385 | 1% | ▲ | 2,800 |
| 2026-01-21 | 4430 | GOLDMAN SACHS INTERNATIONAL | 36,385 | 1% | ▲ | 6,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 227,500 | 0 | 182,100 | 0 | 45,400 | 0 |
| 2026-01-09 | 168,700 | 0 | 109,500 | 0 | 59,200 | 0 |
| 2026-01-16 | 136,800 | 0 | 90,600 | 0 | 46,200 | 0 |