[7046]TDSE:【AI】技術者を派遣してAIを使う製品・の開発を
Yahoo! 【グロース/33サービス業】 売上高:26990 当期純利益:1360 総資産:27310 時価:34億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250916 | 1,692 | 1,745 | 1,692 | 1,745 | 10,400 | 7,700 | 104% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
20250917 | 1,760 | 1,760 | 1,730 | 1,730 | 3,900 | -6,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
20250918 | 1,725 | 1,777 | 1,720 | 1,723 | 7,200 | 3,300 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 10% |
20250919 | 1,763 | 1,763 | 1,724 | 1,724 | 4,600 | -2,600 | 100% | ▲ | 8222 | 0 | 0 | 99% | 10% |
20250922 | 1,717 | 1,745 | 1,716 | 1,735 | 5,800 | 1,200 | 101% | ▲▲ | 7771 | 0 | 0 | 99% | 11% |
20250908 | 1,716 | 1,716 | 1,651 | 1,676 | 12,700 | 10,600 | 105% | ▲▲ | 1111 | 0 | 0 | 98% | 10% |
20250912 | 1,663 | 1,683 | 1,663 | 1,676 | 2,700 | 400 | 101% | ▲▲▲ | 7171 | 0 | 0 | 98% | 8% |
20250910 | 1,650 | 1,670 | 1,650 | 1,661 | 3,400 | 0 | 100% | ▲ | 8882 | 0 | 4 | 97% | 9% |
20250911 | 1,678 | 1,687 | 1,657 | 1,662 | 2,300 | -1,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
20250924 | 1,743 | 1,743 | 1,700 | 1,700 | 2,800 | -3,000 | 98% | ▼ | 8828 | 0 | 0 | 97% | 9% |
20250909 | 1,696 | 1,696 | 1,651 | 1,654 | 3,400 | -9,300 | 99% | ▼ | 8588 | 0 | 0 | 96% | 9% |
20250925 | 1,694 | 1,695 | 1,650 | 1,666 | 3,400 | 600 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 7% |
20250926 | 1,706 | 1,706 | 1,644 | 1,653 | 2,500 | -900 | 99% | ▼▼▼ | 2828 | 0 | 0 | 95% | 6% |
20250929 | 1,683 | 1,696 | 1,600 | 1,602 | 6,500 | 4,000 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 2% |
20250930 | 1,602 | 1,606 | 1,560 | 1,606 | 6,400 | -100 | 100% | ▲ | 8882 | 0 | 0 | 92% | 3% |
20251001 | 1,566 | 1,603 | 1,557 | 1,558 | 2,500 | -3,900 | 97% | ▼ | 8888 | 0 | 0 | 89% | 0% |
20251003 | 1,550 | 1,557 | 1,461 | 1,552 | 7,300 | 3,700 | 101% | ▲ | 7771 | 0 | 0 | 89% | 1% |
20251006 | 1,590 | 1,590 | 1,555 | 1,555 | 5,400 | -1,900 | 100% | ▲▲ | 2222 | 0 | 0 | 89% | 1% |
20251007 | 1,557 | 1,569 | 1,550 | 1,551 | 1,700 | -3,700 | 100% | ▼ | 8888 | 0 | 0 | 89% | 1% |
20251002 | 1,560 | 1,599 | 1,535 | 1,535 | 3,600 | 1,100 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 101,900 | 0 | 53,100 | 0 | 48,800 | 0 |
2025-09-19 | 99,600 | 0 | 54,000 | 0 | 45,600 | 0 |
2025-09-26 | 95,800 | 0 | 53,300 | 0 | 42,500 | 0 |
2025-10-03 | 95,300 | 0 | 52,700 | 0 | 42,600 | 0 |