[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:840億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260402 | 4,295 | 4,320 | 4,175 | 4,195 | 33,100 | 19,300 | 98% | ▼ | 1747 | 0 | 4 | 96% | 0% |
| 20260417 | 4,495 | 4,540 | 4,470 | 4,495 | 12,700 | -2,100 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 98% | 7% |
| 20260416 | 4,495 | 4,505 | 4,465 | 4,465 | 14,800 | 1,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260415 | 4,485 | 4,485 | 4,435 | 4,445 | 13,800 | -300 | 100% | ▲▲ | 8282 | 0 | 0 | 97% | 6% |
| 20260414 | 4,495 | 4,495 | 4,410 | 4,435 | 14,100 | -17,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 6% |
| 20260410 | 4,590 | 4,590 | 4,505 | 4,520 | 18,300 | -3,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20260409 | 4,600 | 4,600 | 4,555 | 4,570 | 22,000 | -18,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20260408 | 4,590 | 4,620 | 4,540 | 4,605 | 40,600 | -30,300 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20260406 | 4,265 | 4,275 | 4,230 | 4,235 | 10,300 | -7,100 | 100% | ▲▲ | 2222 | 0 | 2 | 97% | 1% |
| 20260403 | 4,185 | 4,230 | 4,180 | 4,225 | 17,400 | -15,700 | 101% | ▲ | 8282 | 0 | 3 | 96% | 1% |
| 20260317 | 4,345 | 4,355 | 4,295 | 4,325 | 12,100 | -3,600 | 100% | ▲▲ | 2222 | 0 | 16 | 98% | 4% |
| 20260401 | 4,295 | 4,295 | 4,245 | 4,270 | 13,800 | -1,300 | 102% | ▲ | 2222 | 0 | 5 | 97% | 3% |
| 20260331 | 4,215 | 4,265 | 4,195 | 4,205 | 15,100 | -7,100 | 100% | ▼▼▼▼ | 2288 | 0 | 6 | 96% | 1% |
| 20260330 | 4,225 | 4,245 | 4,180 | 4,215 | 22,200 | -2,100 | 99% | ▼▼▼ | 8888 | 0 | 7 | 96% | 1% |
| 20260327 | 4,255 | 4,325 | 4,255 | 4,275 | 24,300 | 11,400 | 100% | ▼▼ | 7777 | 0 | 8 | 96% | 3% |
| 20260326 | 4,300 | 4,330 | 4,265 | 4,295 | 12,900 | -1,300 | 99% | ▼ | 8828 | 0 | 9 | 97% | 3% |
| 20260325 | 4,270 | 4,335 | 4,270 | 4,325 | 14,200 | 400 | 101% | ▲▲ | 1171 | 0 | 10 | 98% | 4% |
| 20260324 | 4,300 | 4,325 | 4,255 | 4,275 | 13,800 | -5,300 | 101% | ▲ | 2222 | 0 | 11 | 96% | 3% |
| 20260323 | 4,270 | 4,270 | 4,175 | 4,250 | 19,100 | 7,300 | 99% | ▼▼ | 7777 | 0 | 12 | 96% | 2% |
| 20260319 | 4,305 | 4,340 | 4,285 | 4,290 | 11,800 | 1,300 | 98% | ▼ | 7777 | 0 | 13 | 97% | 3% |
| 20260318 | 4,325 | 4,375 | 4,325 | 4,370 | 10,500 | -1,600 | 101% | ▲▲▲ | 2282 | 0 | 15 | 99% | 5% |
| 20260413 | 4,550 | 4,550 | 4,395 | 4,425 | 31,700 | 13,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 5% |
| 20260407 | 4,445 | 4,535 | 4,445 | 4,525 | 70,900 | 60,600 | 107% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 42,100 | 2,800 | 29,400 | 200 | 12,700 | 2,600 |
| 2026-03-27 | 43,600 | 2,400 | 27,400 | 100 | 16,200 | 2,300 |
| 2026-04-03 | 45,500 | 2,200 | 29,200 | 100 | 16,300 | 2,100 |
| 2026-04-10 | 36,800 | 4,100 | 23,300 | 100 | 13,500 | 4,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-05-16 13:49 | S100VPW5 | 東京濾器株式会社 | 変更報告書 |
| 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） |
| 2025-07-23 16:27 | S100WDQS | 光通信株式会社 | 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 |
| 2025-12-23 16:07 | S100XCLX | 東京濾器株式会社 | 大量保有報告書 |
| 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） |
| 2025-12-26 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） |
| 2026-01-23 15:55 | S100XGG5 | 光通信株式会社 | 変更報告書 |