[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:713億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,990 | 4,015 | 3,970 | 4,010 | 7,500 | 3,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20250929 | 4,100 | 4,100 | 4,035 | 4,040 | 8,700 | -2,500 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250930 | 4,080 | 4,080 | 4,000 | 4,000 | 8,800 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251022 | 3,960 | 3,990 | 3,960 | 3,970 | 5,200 | -1,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 97% | 3% |
| 20251021 | 3,945 | 4,000 | 3,945 | 3,960 | 6,200 | 700 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251023 | 3,980 | 4,000 | 3,950 | 3,960 | 7,000 | 1,800 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251024 | 4,000 | 4,000 | 3,960 | 3,960 | 4,000 | -3,000 | 100% | -- | 5225 | 0 | 0 | 97% | 2% |
| 20251006 | 3,945 | 4,000 | 3,935 | 3,990 | 12,700 | 3,400 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251028 | 3,970 | 3,970 | 3,880 | 3,880 | 21,800 | 14,300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251008 | 3,950 | 4,000 | 3,950 | 3,955 | 7,200 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251009 | 3,960 | 3,975 | 3,935 | 3,970 | 8,000 | 800 | 100% | ▲ | 7711 | 0 | 0 | 96% | 2% |
| 20251007 | 3,990 | 4,005 | 3,965 | 3,965 | 7,200 | -5,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251016 | 3,900 | 3,925 | 3,900 | 3,915 | 5,500 | -2,700 | 101% | ▲▲ | 8222 | 0 | 0 | 96% | 1% |
| 20251017 | 3,915 | 3,930 | 3,890 | 3,915 | 4,000 | -1,500 | 100% | -- | 2825 | 0 | 0 | 96% | 1% |
| 20251020 | 3,940 | 3,980 | 3,930 | 3,945 | 5,500 | 1,500 | 101% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251029 | 3,910 | 3,910 | 3,800 | 3,810 | 14,300 | -7,500 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251030 | 3,825 | 3,855 | 3,800 | 3,815 | 10,600 | -3,700 | 100% | ▲ | 8582 | 0 | 0 | 95% | 0% |
| 20251015 | 3,885 | 3,945 | 3,885 | 3,895 | 8,200 | -7,400 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251010 | 3,930 | 3,935 | 3,880 | 3,895 | 19,900 | 11,900 | 98% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251003 | 3,900 | 3,965 | 3,900 | 3,915 | 9,300 | -2,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251001 | 4,010 | 4,010 | 3,920 | 3,930 | 12,500 | 3,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251014 | 3,895 | 3,920 | 3,830 | 3,865 | 15,600 | -4,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251002 | 3,935 | 3,950 | 3,880 | 3,880 | 11,300 | -1,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 49,000 | 300 | 26,500 | 0 | 22,500 | 300 |
| 2025-10-10 | 52,000 | 200 | 27,500 | 0 | 24,500 | 200 |
| 2025-10-17 | 53,000 | 400 | 29,500 | 0 | 23,500 | 400 |
| 2025-10-24 | 51,100 | 200 | 28,900 | 0 | 22,200 | 200 |