[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:703億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,378 | 1,378 | 1,351 | 1,352 | 32,500 | -8,800 | 100% | ▼▼ | 8828 | 0 | 0 | 94% | 2% |
| 20250904 | 1,358 | 1,369 | 1,346 | 1,356 | 40,200 | 1,200 | 100% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250903 | 1,362 | 1,379 | 1,350 | 1,358 | 39,000 | 6,500 | 100% | ▲ | 1771 | 0 | 0 | 95% | 0% |
| 20250828 | 1,373 | 1,373 | 1,349 | 1,360 | 40,400 | -4,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 4% |
| 20250901 | 1,375 | 1,391 | 1,356 | 1,356 | 41,300 | -38,100 | 98% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20250905 | 1,367 | 1,372 | 1,350 | 1,372 | 38,700 | -1,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250821 | 1,399 | 1,402 | 1,377 | 1,380 | 29,900 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250826 | 1,393 | 1,399 | 1,373 | 1,379 | 43,200 | -1,700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250827 | 1,382 | 1,388 | 1,365 | 1,370 | 45,200 | 2,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250829 | 1,370 | 1,395 | 1,364 | 1,380 | 79,400 | 39,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 6% |
| 20250912 | 1,396 | 1,396 | 1,372 | 1,378 | 38,200 | 11,500 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250917 | 1,385 | 1,385 | 1,355 | 1,364 | 42,300 | 12,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250825 | 1,414 | 1,419 | 1,388 | 1,396 | 44,900 | 600 | 100% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20250822 | 1,394 | 1,407 | 1,387 | 1,402 | 44,300 | 14,400 | 102% | ▲ | 1171 | 0 | 0 | 98% | 9% |
| 20250820 | 1,412 | 1,413 | 1,389 | 1,399 | 30,500 | -13,000 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250908 | 1,372 | 1,390 | 1,371 | 1,390 | 31,400 | -7,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250909 | 1,399 | 1,400 | 1,373 | 1,384 | 31,300 | -100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250910 | 1,377 | 1,396 | 1,376 | 1,395 | 23,600 | -7,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250911 | 1,395 | 1,397 | 1,378 | 1,389 | 26,700 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250819 | 1,418 | 1,427 | 1,398 | 1,414 | 43,500 | -13,000 | 100% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20250916 | 1,377 | 1,399 | 1,376 | 1,393 | 29,900 | -8,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250818 | 1,381 | 1,422 | 1,372 | 1,418 | 56,500 | 12,500 | 102% | ▲ | 1771 | 0 | 0 | 99% | 16% |
| 20250918 | 1,375 | 1,400 | 1,369 | 1,400 | 39,700 | -2,600 | 103% | ▲ | 2282 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 48,500 | 8,200 | 21,800 | 0 | 26,700 | 8,200 |
| 2025-08-29 | 50,000 | 5,700 | 22,000 | 0 | 28,000 | 5,700 |
| 2025-09-05 | 55,200 | 6,000 | 25,500 | 100 | 29,700 | 5,900 |
| 2025-09-12 | 51,400 | 3,500 | 25,300 | 0 | 26,100 | 3,500 |