[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:527億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 1,036 | 1,056 | 1,007 | 1,011 | 293,300 | 202,300 | 97% | ▼▼ | 7777 | 0 | 3 | 79% | 0% |
| 20260304 | 1,050 | 1,050 | 1,009 | 1,022 | 212,900 | 123,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 83% | 1% |
| 20260305 | 1,042 | 1,059 | 1,020 | 1,023 | 146,300 | -66,600 | 100% | ▲ | 2282 | 0 | 0 | 88% | 1% |
| 20260220 | 1,062 | 1,062 | 1,032 | 1,038 | 91,000 | -7,100 | 97% | ▼ | 8888 | 0 | 5 | 80% | 0% |
| 20260306 | 1,034 | 1,063 | 1,023 | 1,050 | 189,200 | 42,900 | 103% | ▲▲ | 1171 | 0 | 0 | 90% | 4% |
| 20260303 | 1,078 | 1,078 | 1,050 | 1,050 | 89,500 | 6,200 | 97% | ▼▼ | 7777 | 0 | 0 | 85% | 4% |
| 20260225 | 1,041 | 1,055 | 1,023 | 1,051 | 200,200 | -93,100 | 104% | ▲ | 8222 | 0 | 3 | 82% | 4% |
| 20260217 | 1,061 | 1,073 | 1,055 | 1,063 | 110,000 | 4,900 | 100% | ▼ | 1117 | 0 | 8 | 82% | 0% |
| 20260213 | 1,095 | 1,100 | 1,052 | 1,064 | 155,400 | -107,000 | 96% | ▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20260216 | 1,058 | 1,069 | 1,052 | 1,068 | 105,100 | -50,300 | 100% | ▲ | 8582 | 0 | 9 | 80% | 0% |
| 20260218 | 1,061 | 1,071 | 1,060 | 1,068 | 90,400 | -19,600 | 100% | ▲ | 8252 | 0 | 7 | 82% | 0% |
| 20260219 | 1,068 | 1,084 | 1,065 | 1,069 | 98,100 | 7,700 | 100% | ▲▲ | 1111 | 51 | 0 | 82% | 1% |
| 20260302 | 1,088 | 1,098 | 1,074 | 1,088 | 83,300 | -31,100 | 97% | ▼ | 8888 | 0 | 0 | 88% | 8% |
| 20260226 | 1,057 | 1,093 | 1,052 | 1,090 | 141,500 | -58,700 | 104% | ▲▲ | 2222 | 0 | 2 | 88% | 8% |
| 20260212 | 1,122 | 1,122 | 1,082 | 1,104 | 262,400 | -28,100 | 98% | ▼ | 8888 | 0 | 0 | 82% | 0% |
| 20260209 | 1,137 | 1,138 | 1,096 | 1,104 | 155,100 | 43,800 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260227 | 1,111 | 1,122 | 1,107 | 1,118 | 114,400 | -27,100 | 103% | ▲▲▲ | 2222 | 0 | 0 | 91% | 11% |
| 20260206 | 1,153 | 1,153 | 1,112 | 1,120 | 111,300 | -13,100 | 96% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260210 | 1,125 | 1,164 | 1,083 | 1,121 | 290,500 | 135,400 | 102% | ▲ | 1771 | 0 | 0 | 83% | 2% |
| 20260204 | 1,211 | 1,217 | 1,162 | 1,162 | 146,300 | 94,200 | 95% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260205 | 1,158 | 1,182 | 1,154 | 1,166 | 124,400 | -21,900 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20260203 | 1,230 | 1,239 | 1,226 | 1,226 | 52,100 | -19,400 | 99% | ▼ | 8288 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 72,100 | 8,400 | 32,200 | 200 | 39,900 | 8,200 |
| 2026-02-13 | 104,600 | 4,500 | 31,900 | 100 | 72,700 | 4,400 |
| 2026-02-20 | 107,800 | 15,300 | 32,000 | 100 | 75,800 | 15,200 |
| 2026-02-27 | 120,800 | 9,100 | 39,300 | 100 | 81,500 | 9,000 |