[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:803億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 4,410 | 4,495 | 4,380 | 4,465 | 24,800 | -15,000 | 101% | ▲▲▲▲ | 2222 | 51 | 0 | 100% | 12% |
| 20260116 | 4,485 | 4,530 | 4,460 | 4,495 | 27,800 | 3,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20260119 | 4,505 | 4,555 | 4,500 | 4,520 | 35,900 | 8,100 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260120 | 4,545 | 4,565 | 4,515 | 4,550 | 19,900 | -16,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260121 | 4,490 | 4,545 | 4,385 | 4,420 | 44,500 | 24,600 | 97% | ▼ | 7777 | 0 | 0 | 97% | 11% |
| 20260122 | 4,425 | 4,425 | 4,365 | 4,405 | 19,500 | -25,000 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 11% |
| 20260123 | 4,405 | 4,450 | 4,375 | 4,440 | 17,400 | -2,100 | 101% | ▲ | 2282 | 0 | 0 | 98% | 12% |
| 20260126 | 4,415 | 4,415 | 4,315 | 4,320 | 24,000 | 6,600 | 97% | ▼ | 7717 | 51 | 0 | 95% | 8% |
| 20260127 | 4,305 | 4,330 | 4,275 | 4,305 | 21,500 | -2,500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260128 | 4,265 | 4,280 | 4,225 | 4,260 | 15,800 | -5,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 7% |
| 20260129 | 4,260 | 4,265 | 4,200 | 4,230 | 24,100 | 8,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 6% |
| 20260130 | 4,250 | 4,260 | 4,200 | 4,215 | 30,600 | 6,500 | 100% | ▼▼▼▼▼ | 7477 | 24 | 0 | 93% | 4% |
| 20260202 | 4,340 | 4,440 | 4,305 | 4,315 | 62,600 | 32,000 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260203 | 4,360 | 4,490 | 4,285 | 4,360 | 88,600 | 26,000 | 101% | ▲▲ | 1711 | 0 | 0 | 96% | 4% |
| 20260204 | 4,335 | 4,335 | 4,240 | 4,270 | 50,700 | -37,900 | 98% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260205 | 4,210 | 4,260 | 4,170 | 4,180 | 48,200 | -2,500 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260206 | 4,160 | 4,190 | 4,085 | 4,165 | 40,700 | -7,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260209 | 4,225 | 4,285 | 4,215 | 4,250 | 30,300 | -10,400 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260210 | 4,295 | 4,340 | 4,280 | 4,300 | 26,200 | -4,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260212 | 4,320 | 4,330 | 4,285 | 4,315 | 25,400 | -800 | 100% | ▲▲▲ | 8222 | 51 | 0 | 95% | 4% |
| 20260213 | 4,325 | 4,345 | 4,265 | 4,295 | 20,800 | -4,600 | 100% | ▼ | 2828 | 0 | 0 | 94% | 3% |
| 20260216 | 4,285 | 4,340 | 4,250 | 4,285 | 27,400 | 6,600 | 100% | ▼▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 49,100 | 2,500 | 31,600 | 100 | 17,500 | 2,400 |
| 2026-01-30 | 47,500 | 3,100 | 29,200 | 100 | 18,300 | 3,000 |
| 2026-01-23 | 44,900 | 3,300 | 28,800 | 100 | 16,100 | 3,200 |
| 2026-01-16 | 50,000 | 4,300 | 29,800 | 300 | 20,200 | 4,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-23 15:55 | S100XGG5 | 光通信株式会社 | 変更報告書 |
| 2025-12-26 13:12 | S100XD6V | 東京濾器株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-24 13:53 | S100XCU1 | 東京濾器株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-23 16:07 | S100XCLX | 東京濾器株式会社 | 大量保有報告書 |
| 2025-09-26 10:34 | S100WQJQ | 光通信株式会社 | 変更報告書 |
| 2025-07-23 16:27 | S100WDQS | 光通信株式会社 | 大量保有報告書 |
| 2025-05-19 10:35 | S100VRXD | 東京濾器株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-05-16 13:49 | S100VPW5 | 東京濾器株式会社 | 変更報告書 |