[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:753億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 3,985 | 4,000 | 3,950 | 3,960 | 16,600 | 4,700 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250901 | 3,960 | 4,050 | 3,950 | 3,970 | 13,800 | -2,800 | 100% | ▲ | 2582 | 0 | 0 | 91% | 0% |
| 20250917 | 4,035 | 4,035 | 3,965 | 4,000 | 13,600 | 2,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250912 | 4,110 | 4,130 | 4,065 | 4,115 | 13,400 | 300 | 102% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250911 | 4,085 | 4,120 | 4,040 | 4,040 | 13,100 | 6,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20250905 | 3,970 | 4,030 | 3,970 | 4,005 | 12,000 | 3,400 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20250828 | 4,060 | 4,060 | 3,995 | 3,995 | 11,900 | 7,200 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250916 | 4,115 | 4,115 | 4,020 | 4,065 | 10,700 | -2,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20250918 | 3,990 | 4,050 | 3,975 | 4,030 | 10,600 | -3,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 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% |
| 20250903 | 3,970 | 4,000 | 3,965 | 3,965 | 9,400 | 1,900 | 100% | ▼ | 7177 | 0 | 0 | 91% | 0% |
| 20250909 | 4,050 | 4,105 | 4,050 | 4,070 | 9,300 | 4,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20250904 | 3,960 | 3,985 | 3,950 | 3,975 | 8,600 | -800 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 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% |
| 20250902 | 4,010 | 4,010 | 3,960 | 3,970 | 7,500 | -6,300 | 100% | -- | 8225 | 0 | 0 | 91% | 0% |
| 20250910 | 4,075 | 4,150 | 4,075 | 4,125 | 6,900 | -2,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250826 | 4,115 | 4,120 | 4,065 | 4,090 | 6,200 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250825 | 4,160 | 4,160 | 4,130 | 4,130 | 6,000 | -3,400 | 99% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20250908 | 4,005 | 4,060 | 4,005 | 4,020 | 5,000 | -7,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 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 |
| 2025-08-29 | 41,700 | 1,800 | 20,700 | 0 | 21,000 | 1,800 |
| 2025-09-05 | 48,100 | 900 | 27,000 | 0 | 21,100 | 900 |
| 2025-09-12 | 44,100 | 1,500 | 24,400 | 0 | 19,700 | 1,500 |