[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:675億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 1,377 | 1,384 | 1,363 | 1,365 | 46,200 | 15,500 | 99% | ▼ | 1417 | 0 | 5 | 96% | 2% |
| 20251120 | 1,302 | 1,303 | 1,284 | 1,289 | 53,200 | -9,800 | 101% | ▲ | 2222 | 0 | 0 | 88% | 1% |
| 20251119 | 1,283 | 1,294 | 1,257 | 1,279 | 63,000 | -23,800 | 100% | ▼ | 2228 | 0 | 0 | 87% | 0% |
| 20251118 | 1,260 | 1,290 | 1,244 | 1,284 | 86,800 | 24,400 | 101% | ▲ | 7771 | 0 | 4 | 87% | 1% |
| 20251117 | 1,299 | 1,309 | 1,276 | 1,277 | 62,400 | -39,500 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251113 | 1,350 | 1,367 | 1,336 | 1,340 | 55,700 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251112 | 1,358 | 1,380 | 1,346 | 1,350 | 57,100 | -22,100 | 100% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20251111 | 1,348 | 1,357 | 1,313 | 1,352 | 79,200 | -15,400 | 102% | ▲ | 2282 | 0 | 0 | 92% | 2% |
| 20251110 | 1,349 | 1,356 | 1,301 | 1,330 | 94,600 | -103,100 | 100% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20251107 | 1,382 | 1,382 | 1,288 | 1,336 | 197,700 | 130,200 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251106 | 1,373 | 1,394 | 1,368 | 1,382 | 67,500 | -14,200 | 101% | ▲ | 2282 | 0 | 0 | 94% | 4% |
| 20251105 | 1,375 | 1,376 | 1,321 | 1,366 | 81,700 | 300 | 99% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251031 | 1,338 | 1,355 | 1,319 | 1,350 | 64,900 | -278,600 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251029 | 1,377 | 1,378 | 1,335 | 1,342 | 78,200 | -3,000 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251028 | 1,456 | 1,456 | 1,377 | 1,377 | 81,200 | 5,900 | 94% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251023 | 1,380 | 1,415 | 1,377 | 1,396 | 32,900 | 4,700 | 101% | ▲▲ | 1111 | 0 | 3 | 98% | 4% |
| 20251022 | 1,374 | 1,385 | 1,369 | 1,378 | 28,200 | -18,000 | 101% | ▲ | 2282 | 0 | 4 | 97% | 3% |
| 20251020 | 1,363 | 1,383 | 1,363 | 1,377 | 30,700 | 6,700 | 102% | ▲ | 1111 | 0 | 6 | 97% | 3% |
| 20251121 | 1,289 | 1,345 | 1,285 | 1,345 | 112,600 | 59,400 | 104% | ▲▲ | 1171 | 10 | 0 | 91% | 5% |
| 20251030 | 1,351 | 1,363 | 1,318 | 1,332 | 343,500 | 265,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251114 | 1,320 | 1,334 | 1,305 | 1,305 | 101,900 | 46,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20251104 | 1,350 | 1,385 | 1,340 | 1,375 | 81,400 | 16,500 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20251027 | 1,430 | 1,483 | 1,430 | 1,472 | 75,300 | 27,600 | 104% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20251024 | 1,396 | 1,420 | 1,384 | 1,420 | 47,700 | 14,800 | 102% | ▲▲▲ | 1111 | 41 | 2 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 56,500 | 6,800 | 29,000 | 0 | 27,500 | 6,800 |
| 2025-10-31 | 65,200 | 10,800 | 34,900 | 0 | 30,300 | 10,800 |
| 2025-11-07 | 55,400 | 21,100 | 33,000 | 100 | 22,400 | 21,000 |
| 2025-11-14 | 47,300 | 31,100 | 26,000 | 100 | 21,300 | 31,000 |