[4746]東計電算:【情報処理全般】ソフトウエア開発が主体機器販売
Yahoo! 【スタンダード/25情報･通信業】 売上高:196340 当期純利益:44950 総資産:497150 時価:767億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 4,115 | 4,215 | 4,080 | 4,175 | 17,800 | 7,900 | 101% | ▲ | 1711 | 0 | 0 | 100% | 10% |
| 20251117 | 4,150 | 4,230 | 4,100 | 4,125 | 10,100 | -7,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251118 | 4,125 | 4,125 | 4,055 | 4,105 | 14,500 | 4,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251119 | 4,060 | 4,085 | 4,005 | 4,065 | 17,200 | 2,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251120 | 4,065 | 4,135 | 4,045 | 4,105 | 11,600 | -5,600 | 101% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251121 | 4,085 | 4,175 | 4,085 | 4,170 | 10,400 | -1,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251125 | 4,180 | 4,190 | 4,145 | 4,170 | 6,100 | -4,300 | 100% | -- | 2225 | 0 | 0 | 100% | 9% |
| 20251126 | 4,170 | 4,220 | 4,165 | 4,180 | 7,400 | 1,300 | 100% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20251127 | 4,180 | 4,200 | 4,150 | 4,175 | 7,000 | -400 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20251128 | 4,170 | 4,220 | 4,150 | 4,205 | 13,500 | 6,500 | 101% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20251201 | 4,185 | 4,200 | 4,135 | 4,155 | 11,900 | -1,600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 8% |
| 20251202 | 4,150 | 4,210 | 4,150 | 4,185 | 9,500 | -2,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 8% |
| 20251203 | 4,165 | 4,185 | 4,110 | 4,140 | 14,700 | 5,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 7% |
| 20251204 | 4,155 | 4,185 | 4,145 | 4,165 | 15,600 | 900 | 101% | ▲ | 4171 | 0 | 0 | 99% | 4% |
| 20251205 | 4,165 | 4,165 | 4,110 | 4,110 | 15,200 | -400 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251208 | 4,140 | 4,170 | 4,110 | 4,115 | 20,600 | 5,400 | 100% | ▲ | 1471 | 0 | 0 | 98% | 2% |
| 20251209 | 4,110 | 4,110 | 4,035 | 4,075 | 23,600 | 3,000 | 99% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251210 | 4,075 | 4,100 | 4,060 | 4,060 | 12,200 | -11,400 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 0% |
| 20251211 | 4,060 | 4,060 | 3,975 | 4,010 | 32,200 | 20,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20251212 | 4,040 | 4,065 | 4,000 | 4,025 | 20,000 | -12,200 | 100% | ▲ | 2282 | 0 | 0 | 96% | 0% |
| 20251215 | 4,055 | 4,130 | 4,050 | 4,105 | 28,200 | 8,200 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 44,800 | 7,200 | 24,900 | 4,900 | 19,900 | 2,300 |
| 2025-11-28 | 45,600 | 4,400 | 25,000 | 2,300 | 20,600 | 2,100 |
| 2025-11-21 | 45,300 | 2,400 | 25,300 | 1,100 | 20,000 | 1,300 |
| 2025-11-14 | 51,900 | 700 | 29,200 | 100 | 22,700 | 600 |