[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/サービス業】 売上高:26990 当期純利益:1360 総資産:27310 時価:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,514 | 1,535 | 1,514 | 1,522 | 5,500 | -1,900 | 100% | ▲ | 8882 | 0 | 7 | 87% | 1% |
| 20250828 | 1,601 | 1,610 | 1,601 | 1,610 | 2,200 | -7,600 | 100% | -- | 8285 | 0 | 0 | 92% | 6% |
| 20250827 | 1,626 | 1,654 | 1,588 | 1,610 | 9,800 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 6% |
| 20250826 | 1,720 | 1,720 | 1,651 | 1,651 | 8,900 | -27,200 | 96% | ▼ | 8828 | 0 | 0 | 95% | 9% |
| 20250825 | 1,697 | 1,799 | 1,681 | 1,716 | 36,100 | 28,300 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 13% |
| 20250822 | 1,571 | 1,680 | 1,571 | 1,680 | 7,800 | 7,100 | 105% | ▲▲▲▲ | 1771 | 0 | 1 | 96% | 11% |
| 20250821 | 1,574 | 1,593 | 1,574 | 1,593 | 700 | -4,300 | 101% | ▲▲▲ | 8282 | 0 | 2 | 91% | 5% |
| 20250820 | 1,575 | 1,597 | 1,568 | 1,583 | 5,000 | 100 | 102% | ▲▲ | 1111 | 0 | 3 | 91% | 4% |
| 20250819 | 1,550 | 1,559 | 1,540 | 1,559 | 4,900 | -2,500 | 101% | ▲ | 8882 | 0 | 4 | 89% | 3% |
| 20250818 | 1,585 | 1,585 | 1,548 | 1,548 | 7,400 | -3,500 | 98% | ▼ | 2228 | 0 | 5 | 89% | 2% |
| 20250815 | 1,509 | 1,577 | 1,509 | 1,577 | 10,900 | 3,000 | 104% | ▲ | 1111 | 0 | 5 | 90% | 4% |
| 20250814 | 1,502 | 1,535 | 1,485 | 1,522 | 7,900 | 2,400 | 100% | -- | 4774 | 0 | 5 | 87% | 1% |
| 20250728 | 1,650 | 1,694 | 1,638 | 1,689 | 10,400 | 3,500 | 102% | ▲▲▲ | 1771 | 0 | 4 | 98% | 12% |
| 20250812 | 1,521 | 1,540 | 1,515 | 1,520 | 7,400 | 2,800 | 99% | ▼▼▼ | 7777 | 0 | 9 | 87% | 1% |
| 20250808 | 1,546 | 1,559 | 1,530 | 1,530 | 4,600 | -600 | 99% | ▼▼ | 8888 | 0 | 10 | 88% | 1% |
| 20250807 | 1,551 | 1,572 | 1,540 | 1,546 | 5,200 | 2,300 | 100% | ▼ | 1777 | 0 | 11 | 89% | 2% |
| 20250806 | 1,569 | 1,569 | 1,550 | 1,551 | 2,900 | -10,400 | 100% | ▲ | 8282 | 0 | 12 | 89% | 3% |
| 20250805 | 1,587 | 1,587 | 1,546 | 1,548 | 13,300 | 700 | 98% | ▼▼▼ | 7777 | 0 | 13 | 89% | 3% |
| 20250804 | 1,613 | 1,613 | 1,572 | 1,581 | 12,600 | -7,800 | 96% | ▼▼ | 8528 | 0 | 15 | 91% | 5% |
| 20250801 | 1,574 | 1,649 | 1,572 | 1,644 | 20,400 | 11,200 | 94% | ▼ | 7777 | 0 | 15 | 94% | 9% |
| 20250731 | 1,697 | 1,745 | 1,677 | 1,745 | 9,200 | 1,500 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250730 | 1,686 | 1,700 | 1,659 | 1,699 | 7,700 | 3,000 | 101% | ▲ | 1111 | 0 | 0 | 98% | 13% |
| 20250729 | 1,655 | 1,689 | 1,655 | 1,688 | 4,700 | -5,700 | 100% | ▼ | 8228 | 0 | 3 | 98% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 112,200 | 0 | 51,400 | 0 | 60,800 | 0 |
| 2025-08-08 | 111,400 | 0 | 51,500 | 0 | 59,900 | 0 |
| 2025-08-15 | 111,800 | 0 | 56,400 | 0 | 55,400 | 0 |
| 2025-08-22 | 105,600 | 0 | 55,200 | 0 | 50,400 | 0 |