[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/情報･通信業】 売上高:444170 当期純利益:34330 総資産:282860 時価:683億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,373 | 1,373 | 1,349 | 1,360 | 40,400 | -4,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250728 | 1,301 | 1,301 | 1,277 | 1,292 | 93,500 | 9,500 | 100% | -- | 7114 | 0 | 8 | 96% | 5% |
| 20250827 | 1,382 | 1,388 | 1,365 | 1,370 | 45,200 | 2,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250826 | 1,393 | 1,399 | 1,373 | 1,379 | 43,200 | -1,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250821 | 1,399 | 1,402 | 1,377 | 1,380 | 29,900 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250729 | 1,284 | 1,284 | 1,269 | 1,281 | 76,200 | -17,300 | 99% | ▼ | 8888 | 0 | 7 | 97% | 4% |
| 20250815 | 1,401 | 1,404 | 1,390 | 1,392 | 44,000 | 2,600 | 100% | ▼▼▼▼ | 1117 | 0 | 0 | 97% | 14% |
| 20250814 | 1,381 | 1,396 | 1,374 | 1,394 | 41,400 | -12,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20250813 | 1,401 | 1,421 | 1,390 | 1,405 | 53,800 | -16,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250820 | 1,412 | 1,413 | 1,389 | 1,399 | 30,500 | -13,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250822 | 1,394 | 1,407 | 1,387 | 1,402 | 44,300 | 14,400 | 102% | ▲ | 1171 | 0 | 0 | 98% | 9% |
| 20250825 | 1,414 | 1,419 | 1,388 | 1,396 | 44,900 | 600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20250730 | 1,287 | 1,302 | 1,283 | 1,289 | 77,000 | 800 | 101% | ▲ | 1111 | 0 | 6 | 98% | 5% |
| 20250812 | 1,415 | 1,428 | 1,394 | 1,413 | 70,400 | 400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 15% |
| 20250818 | 1,381 | 1,422 | 1,372 | 1,418 | 56,500 | 12,500 | 102% | ▲ | 1771 | 0 | 0 | 99% | 16% |
| 20250819 | 1,418 | 1,427 | 1,398 | 1,414 | 43,500 | -13,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20250804 | 1,285 | 1,306 | 1,270 | 1,302 | 47,500 | -6,500 | 99% | ▼▼ | 8888 | 0 | 3 | 99% | 6% |
| 20250807 | 1,429 | 1,444 | 1,403 | 1,416 | 134,200 | -69,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250808 | 1,430 | 1,432 | 1,404 | 1,431 | 70,000 | -64,200 | 101% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 17% |
| 20250806 | 1,331 | 1,419 | 1,331 | 1,401 | 203,200 | 148,400 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 14% |
| 20250805 | 1,320 | 1,339 | 1,318 | 1,330 | 54,800 | 7,300 | 102% | ▲ | 1111 | 0 | 2 | 100% | 8% |
| 20250801 | 1,313 | 1,324 | 1,304 | 1,313 | 54,000 | 2,600 | 100% | ▼ | 1117 | 0 | 4 | 100% | 7% |
| 20250731 | 1,299 | 1,315 | 1,291 | 1,315 | 51,400 | -25,600 | 102% | ▲▲ | 2222 | 0 | 5 | 100% | 7% |
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 | 72,100 | 7,600 | 36,700 | 100 | 35,400 | 7,500 |
| 2025-08-08 | 56,700 | 8,000 | 25,800 | 100 | 30,900 | 7,900 |
| 2025-08-15 | 51,800 | 7,600 | 22,300 | 100 | 29,500 | 7,500 |
| 2025-08-22 | 48,500 | 8,200 | 21,800 | 0 | 26,700 | 8,200 |