[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:534億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 1,095 | 1,100 | 1,052 | 1,064 | 155,400 | -107,000 | 96% | ▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 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% |
| 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% |
| 20260130 | 1,233 | 1,242 | 1,212 | 1,223 | 74,200 | -15,700 | 100% | ▼▼▼ | 2228 | 0 | 0 | 89% | 0% |
| 20260129 | 1,232 | 1,237 | 1,209 | 1,225 | 89,900 | 8,900 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260203 | 1,230 | 1,239 | 1,226 | 1,226 | 52,100 | -19,400 | 99% | ▼ | 8288 | 0 | 0 | 89% | 0% |
| 20260202 | 1,235 | 1,242 | 1,225 | 1,233 | 71,500 | -2,700 | 101% | ▲ | 5222 | 0 | 0 | 89% | 1% |
| 20260128 | 1,265 | 1,266 | 1,242 | 1,242 | 81,000 | 24,300 | 97% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260126 | 1,281 | 1,285 | 1,268 | 1,269 | 63,800 | 17,300 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260127 | 1,273 | 1,286 | 1,271 | 1,274 | 56,700 | -7,100 | 100% | ▲ | 2282 | 0 | 0 | 92% | 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% |
| 20260120 | 1,327 | 1,332 | 1,295 | 1,295 | 63,000 | 27,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260123 | 1,297 | 1,312 | 1,294 | 1,300 | 46,500 | -17,100 | 100% | ▲▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260119 | 1,349 | 1,350 | 1,331 | 1,339 | 35,200 | -33,800 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260113 | 1,360 | 1,366 | 1,341 | 1,342 | 54,700 | 14,800 | 99% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20260116 | 1,335 | 1,348 | 1,318 | 1,347 | 69,000 | 36,000 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20260115 | 1,340 | 1,355 | 1,340 | 1,347 | 33,000 | -7,100 | 100% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260114 | 1,349 | 1,358 | 1,344 | 1,351 | 40,100 | -14,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% |
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 |
| 2026-01-23 | 46,400 | 21,900 | 22,700 | 100 | 23,700 | 21,800 |
| 2026-01-30 | 60,600 | 21,700 | 28,000 | 100 | 32,600 | 21,600 |
| 2026-02-06 | 72,100 | 8,400 | 32,200 | 200 | 39,900 | 8,200 |