[4687]ＴＤＣソフト:【SI】金融機関や流通業向けのシステム開発が中心
Yahoo! 【プライム/25情報･通信業】 売上高:444170 当期純利益:34330 総資産:282860 時価:652億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,385 | 1,387 | 1,356 | 1,359 | 57,300 | 11,800 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20251224 | 1,356 | 1,366 | 1,350 | 1,359 | 48,900 | -8,400 | 100% | -- | 8885 | 0 | 0 | 98% | 4% |
| 20251225 | 1,354 | 1,387 | 1,349 | 1,373 | 49,300 | 400 | 101% | ▲ | 1771 | 0 | 0 | 99% | 5% |
| 20251226 | 1,389 | 1,398 | 1,380 | 1,387 | 71,900 | 22,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251229 | 1,391 | 1,391 | 1,365 | 1,375 | 66,800 | -5,100 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20251230 | 1,375 | 1,384 | 1,361 | 1,364 | 68,500 | 1,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260105 | 1,364 | 1,377 | 1,329 | 1,352 | 70,800 | 2,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260106 | 1,362 | 1,387 | 1,357 | 1,378 | 57,200 | -13,600 | 102% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260107 | 1,355 | 1,376 | 1,331 | 1,331 | 57,900 | 700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20260108 | 1,330 | 1,353 | 1,328 | 1,348 | 48,500 | -9,400 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20260109 | 1,341 | 1,358 | 1,341 | 1,356 | 39,900 | -8,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20260113 | 1,360 | 1,366 | 1,341 | 1,342 | 54,700 | 14,800 | 99% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20260114 | 1,349 | 1,358 | 1,344 | 1,351 | 40,100 | -14,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20260115 | 1,340 | 1,355 | 1,340 | 1,347 | 33,000 | -7,100 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260116 | 1,335 | 1,348 | 1,318 | 1,347 | 69,000 | 36,000 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20260119 | 1,349 | 1,350 | 1,331 | 1,339 | 35,200 | -33,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260120 | 1,327 | 1,332 | 1,295 | 1,295 | 63,000 | 27,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260121 | 1,284 | 1,295 | 1,272 | 1,292 | 66,500 | 3,500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260122 | 1,300 | 1,310 | 1,292 | 1,295 | 63,600 | -2,900 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20260123 | 1,297 | 1,312 | 1,294 | 1,300 | 46,500 | -17,100 | 100% | ▲▲ | 2282 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 42,800 | 25,600 | 22,100 | 100 | 20,700 | 25,500 |
| 2026-01-09 | 45,700 | 29,400 | 25,300 | 0 | 20,400 | 29,400 |
| 2025-12-26 | 43,700 | 32,300 | 24,400 | 100 | 19,300 | 32,200 |