[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:709億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,337 | 1,351 | 1,329 | 1,338 | 42,400 | -17,900 | 100% | ▼▼▼▼ | 8888 | 0 | 3 | 95% | 0% |
| 20251001 | 1,360 | 1,367 | 1,338 | 1,339 | 60,300 | 27,200 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251003 | 1,350 | 1,362 | 1,348 | 1,357 | 35,900 | -6,500 | 101% | ▲ | 2222 | 0 | 2 | 96% | 1% |
| 20250917 | 1,385 | 1,385 | 1,355 | 1,364 | 42,300 | 12,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250909 | 1,399 | 1,400 | 1,373 | 1,384 | 31,300 | -100 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250912 | 1,396 | 1,396 | 1,372 | 1,378 | 38,200 | 11,500 | 99% | ▼▼ | 7717 | 0 | 0 | 97% | 2% |
| 20250930 | 1,395 | 1,395 | 1,370 | 1,384 | 33,100 | 2,200 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250924 | 1,403 | 1,403 | 1,386 | 1,398 | 30,500 | 11,000 | 100% | ▼ | 7717 | 0 | 0 | 100% | 3% |
| 20250929 | 1,410 | 1,412 | 1,387 | 1,387 | 30,900 | -23,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20250908 | 1,372 | 1,390 | 1,371 | 1,390 | 31,400 | -7,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250919 | 1,405 | 1,417 | 1,380 | 1,388 | 62,100 | 22,400 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250916 | 1,377 | 1,399 | 1,376 | 1,393 | 29,900 | -8,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 3% |
| 20250911 | 1,395 | 1,397 | 1,378 | 1,389 | 26,700 | 3,100 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250910 | 1,377 | 1,396 | 1,376 | 1,395 | 23,600 | -7,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20250922 | 1,395 | 1,417 | 1,393 | 1,401 | 19,500 | -42,600 | 101% | ▲ | 5282 | 0 | 0 | 100% | 4% |
| 20250925 | 1,398 | 1,405 | 1,392 | 1,405 | 27,100 | -3,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250926 | 1,404 | 1,413 | 1,392 | 1,409 | 54,700 | 27,600 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 4% |
| 20250918 | 1,375 | 1,400 | 1,369 | 1,400 | 39,700 | -2,600 | 103% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20251006 | 1,400 | 1,424 | 1,382 | 1,421 | 56,000 | 20,100 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251007 | 1,413 | 1,425 | 1,402 | 1,417 | 35,700 | -20,300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20251008 | 1,424 | 1,429 | 1,410 | 1,413 | 32,300 | -3,400 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 51,400 | 3,500 | 25,300 | 0 | 26,100 | 3,500 |
| 2025-09-19 | 48,900 | 4,600 | 24,600 | 0 | 24,300 | 4,600 |
| 2025-09-26 | 49,600 | 3,000 | 24,800 | 0 | 24,800 | 3,000 |
| 2025-10-03 | 51,200 | 3,500 | 27,200 | 0 | 24,000 | 3,500 |