[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:739億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 4,075 | 4,095 | 4,055 | 4,095 | 11,200 | 3,700 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
20250925 | 4,070 | 4,080 | 4,010 | 4,080 | 7,500 | 100 | 101% | ▲▲▲ | 4771 | 0 | 0 | 99% | 3% |
20250929 | 4,100 | 4,100 | 4,035 | 4,040 | 8,700 | -2,500 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
20250924 | 4,080 | 4,080 | 4,030 | 4,055 | 7,400 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
20250922 | 4,010 | 4,050 | 4,000 | 4,030 | 7,900 | -1,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
20251006 | 3,945 | 4,000 | 3,935 | 3,990 | 12,700 | 3,400 | 102% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
20250930 | 4,080 | 4,080 | 4,000 | 4,000 | 8,800 | 100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
20250918 | 3,990 | 4,050 | 3,975 | 4,030 | 10,600 | -3,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
20251008 | 3,950 | 4,000 | 3,950 | 3,955 | 7,200 | 0 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
20251007 | 3,990 | 4,005 | 3,965 | 3,965 | 7,200 | -5,500 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
20250919 | 4,030 | 4,040 | 3,980 | 4,000 | 8,900 | -1,700 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
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% |
20250910 | 4,075 | 4,150 | 4,075 | 4,125 | 6,900 | -2,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 4% |
20251001 | 4,010 | 4,010 | 3,920 | 3,930 | 12,500 | 3,700 | 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% |
20250909 | 4,050 | 4,105 | 4,050 | 4,070 | 9,300 | 4,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 3% |
20250916 | 4,115 | 4,115 | 4,020 | 4,065 | 10,700 | -2,700 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
20250911 | 4,085 | 4,120 | 4,040 | 4,040 | 13,100 | 6,200 | 98% | ▼ | 7717 | 0 | 0 | 94% | 2% |
20251002 | 3,935 | 3,950 | 3,880 | 3,880 | 11,300 | -1,200 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
20250908 | 4,005 | 4,060 | 4,005 | 4,020 | 5,000 | -7,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 44,100 | 1,500 | 24,400 | 0 | 19,700 | 1,500 |
2025-09-19 | 47,200 | 800 | 25,800 | 0 | 21,400 | 800 |
2025-09-26 | 49,200 | 200 | 26,600 | 0 | 22,600 | 200 |
2025-10-03 | 49,000 | 300 | 26,500 | 0 | 22,500 | 300 |