[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/情報･通信業】 売上高:196340 当期純利益:44950 総資産:497150 時価:762億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,040 | 4,060 | 3,975 | 3,985 | 9,800 | -6,600 | 99% | ▼ | 2228 | 0 | 8 | 99% | 4% |
| 20250729 | 3,985 | 4,010 | 3,960 | 3,985 | 5,300 | -4,500 | 100% | -- | 8885 | 0 | 7 | 99% | 4% |
| 20250730 | 3,975 | 4,000 | 3,970 | 3,970 | 6,300 | 1,000 | 100% | ▼ | 7177 | 0 | 6 | 98% | 4% |
| 20250731 | 3,995 | 4,045 | 3,970 | 3,990 | 9,500 | 3,200 | 101% | ▲ | 1411 | 0 | 5 | 99% | 4% |
| 20250801 | 3,990 | 4,015 | 3,950 | 3,995 | 9,800 | 300 | 100% | ▲▲ | 7771 | 0 | 4 | 99% | 4% |
| 20250804 | 3,950 | 4,085 | 3,940 | 4,075 | 12,900 | 3,100 | 102% | ▲▲▲ | 1771 | 0 | 3 | 100% | 6% |
| 20250805 | 4,085 | 4,190 | 4,075 | 4,140 | 19,600 | 6,700 | 102% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20250806 | 4,140 | 4,340 | 4,140 | 4,320 | 26,800 | 7,200 | 104% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20250807 | 4,320 | 4,430 | 4,295 | 4,350 | 18,400 | -8,400 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250808 | 4,335 | 4,400 | 4,280 | 4,320 | 19,300 | 900 | 99% | ▼ | 7717 | 0 | 0 | 99% | 12% |
| 20250812 | 4,310 | 4,360 | 4,275 | 4,275 | 13,100 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250813 | 4,260 | 4,275 | 4,165 | 4,195 | 14,800 | 1,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20250814 | 4,150 | 4,190 | 4,115 | 4,145 | 9,500 | -5,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20250815 | 4,145 | 4,160 | 4,120 | 4,160 | 5,900 | -3,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 8% |
| 20250818 | 4,160 | 4,255 | 4,130 | 4,245 | 8,100 | 2,200 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 10% |
| 20250819 | 4,245 | 4,310 | 4,245 | 4,305 | 8,000 | -100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20250820 | 4,250 | 4,270 | 4,170 | 4,170 | 8,000 | 0 | 97% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20250821 | 4,170 | 4,170 | 4,090 | 4,090 | 10,100 | 2,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250822 | 4,105 | 4,185 | 4,080 | 4,160 | 9,400 | -700 | 102% | ▲ | 2882 | 0 | 0 | 96% | 5% |
| 20250825 | 4,160 | 4,160 | 4,130 | 4,130 | 6,000 | -3,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250826 | 4,115 | 4,120 | 4,065 | 4,090 | 6,200 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250827 | 4,080 | 4,080 | 4,065 | 4,080 | 4,700 | -1,500 | 100% | ▼▼▼ | 8588 | 0 | 0 | 94% | 3% |
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 | 34,700 | 1,800 | 17,900 | 0 | 16,800 | 1,800 |
| 2025-08-15 | 35,400 | 500 | 17,500 | 100 | 17,900 | 400 |
| 2025-08-08 | 36,800 | 2,100 | 18,400 | 400 | 18,400 | 1,700 |
| 2025-08-01 | 42,300 | 1,200 | 20,400 | 200 | 21,900 | 1,000 |