[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:779億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 3,930 | 3,950 | 3,810 | 3,880 | 59,000 | 24,700 | 97% | ▼ | 7747 | 0 | 6 | 97% | 2% |
| 20251104 | 3,930 | 4,000 | 3,900 | 4,000 | 34,300 | 25,300 | 104% | ▲▲▲ | 1111 | 41 | 7 | 100% | 5% |
| 20251106 | 3,900 | 4,030 | 3,885 | 4,000 | 22,100 | -36,900 | 103% | ▲ | 2282 | 0 | 5 | 100% | 5% |
| 20251028 | 3,970 | 3,970 | 3,880 | 3,880 | 21,800 | 14,300 | 97% | ▼ | 7777 | 0 | 13 | 97% | 0% |
| 20251114 | 4,115 | 4,215 | 4,080 | 4,175 | 17,800 | 7,900 | 101% | ▲ | 1711 | 0 | 0 | 100% | 10% |
| 20251119 | 4,060 | 4,085 | 4,005 | 4,065 | 17,200 | 2,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251107 | 4,000 | 4,030 | 3,970 | 4,005 | 14,600 | -7,500 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20251111 | 4,050 | 4,080 | 4,005 | 4,075 | 14,600 | 6,100 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251118 | 4,125 | 4,125 | 4,055 | 4,105 | 14,500 | 4,400 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251029 | 3,910 | 3,910 | 3,800 | 3,810 | 14,300 | -7,500 | 98% | ▼▼ | 8888 | 0 | 10 | 95% | 0% |
| 20251112 | 4,075 | 4,145 | 4,075 | 4,135 | 12,000 | -2,600 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251120 | 4,065 | 4,135 | 4,045 | 4,105 | 11,600 | -5,600 | 101% | ▲ | 2222 | 0 | 0 | 98% | 8% |
| 20251030 | 3,825 | 3,855 | 3,800 | 3,815 | 10,600 | -3,700 | 100% | ▲ | 8582 | 0 | 7 | 95% | 0% |
| 20251121 | 4,085 | 4,175 | 4,085 | 4,170 | 10,400 | -1,200 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251117 | 4,150 | 4,230 | 4,100 | 4,125 | 10,100 | -7,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251113 | 4,105 | 4,175 | 4,105 | 4,120 | 9,900 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 8% |
| 20251031 | 3,820 | 3,860 | 3,810 | 3,835 | 9,000 | -1,600 | 101% | ▲▲ | 2282 | 0 | 6 | 96% | 1% |
| 20251110 | 4,030 | 4,050 | 4,000 | 4,020 | 8,500 | -6,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251027 | 3,990 | 4,015 | 3,970 | 4,010 | 7,500 | 3,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251023 | 3,980 | 4,000 | 3,950 | 3,960 | 7,000 | 1,800 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251022 | 3,960 | 3,990 | 3,960 | 3,970 | 5,200 | -1,000 | 100% | ▲▲▲ | 8222 | 0 | 17 | 97% | 3% |
| 20251024 | 4,000 | 4,000 | 3,960 | 3,960 | 4,000 | -3,000 | 100% | -- | 5225 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 51,100 | 200 | 28,900 | 0 | 22,200 | 200 |
| 2025-10-31 | 56,900 | 100 | 30,300 | 0 | 26,600 | 100 |
| 2025-11-07 | 57,100 | 500 | 30,700 | 100 | 26,400 | 400 |
| 2025-11-14 | 51,900 | 700 | 29,200 | 100 | 22,700 | 600 |