[4055]Ｔ＆Ｓ・Ｇ:【システム開発】電機向けなど提供先進技術の研究強化
Yahoo! 【グロース/25情報･通信業】 売上高:29800 当期純利益:3210 総資産:29210 時価:113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251104 | 1,484 | 1,484 | 1,382 | 1,393 | 184,400 | -96,500 | 96% | ▼ | 2228 | 0 | 18 | 96% | 16% |
| 20251105 | 1,311 | 1,350 | 1,282 | 1,340 | 208,100 | 23,700 | 96% | ▼▼ | 7777 | 0 | 4 | 92% | 12% |
| 20251106 | 1,382 | 1,383 | 1,332 | 1,361 | 95,600 | -112,500 | 102% | ▲ | 2222 | 0 | 6 | 94% | 11% |
| 20251107 | 1,336 | 1,352 | 1,311 | 1,323 | 52,000 | -43,600 | 97% | ▼ | 8888 | 0 | 4 | 91% | 8% |
| 20251110 | 1,360 | 1,412 | 1,346 | 1,401 | 94,100 | 42,100 | 106% | ▲ | 1111 | 0 | 3 | 96% | 14% |
| 20251111 | 1,413 | 1,414 | 1,380 | 1,399 | 63,500 | -30,600 | 100% | ▼ | 2228 | 0 | 3 | 96% | 14% |
| 20251112 | 1,414 | 1,443 | 1,387 | 1,438 | 88,900 | 25,400 | 103% | ▲ | 1111 | 0 | 2 | 99% | 16% |
| 20251113 | 1,500 | 1,562 | 1,472 | 1,497 | 255,500 | 166,600 | 104% | ▲▲ | 1111 | 40 | 11 | 100% | 21% |
| 20251114 | 1,453 | 1,465 | 1,382 | 1,406 | 161,600 | -93,900 | 94% | ▼ | 8888 | 0 | 9 | 94% | 13% |
| 20251117 | 1,421 | 1,471 | 1,413 | 1,466 | 75,100 | -86,500 | 104% | ▲ | 2282 | 0 | 8 | 98% | 18% |
| 20251118 | 1,460 | 1,460 | 1,397 | 1,410 | 96,000 | 20,900 | 96% | ▼ | 7717 | 0 | 7 | 94% | 13% |
| 20251119 | 1,403 | 1,414 | 1,347 | 1,404 | 88,600 | -7,400 | 100% | ▼▼ | 8888 | 0 | 6 | 94% | 13% |
| 20251120 | 1,464 | 1,494 | 1,425 | 1,442 | 71,600 | -17,000 | 103% | ▲ | 2222 | 0 | 5 | 96% | 16% |
| 20251121 | 1,400 | 1,441 | 1,396 | 1,419 | 66,200 | -5,400 | 98% | ▼ | 8888 | 0 | 4 | 95% | 12% |
| 20251125 | 1,431 | 1,431 | 1,372 | 1,387 | 72,800 | 6,600 | 98% | ▼▼ | 7717 | 51 | 3 | 93% | 10% |
| 20251126 | 1,394 | 1,428 | 1,394 | 1,406 | 64,900 | -7,900 | 101% | ▲ | 8282 | 0 | 2 | 94% | 11% |
| 20251127 | 1,410 | 1,580 | 1,402 | 1,554 | 239,100 | 174,200 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 23% |
| 20251128 | 1,611 | 1,780 | 1,584 | 1,741 | 706,700 | 467,600 | 112% | ▲▲▲ | 1111 | 41 | 1 | 100% | 34% |
| 20251201 | 1,710 | 1,720 | 1,564 | 1,564 | 349,200 | -357,500 | 90% | ▼ | 8828 | 0 | 0 | 90% | 18% |
| 20251202 | 1,542 | 1,579 | 1,482 | 1,503 | 145,500 | -203,700 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 14% |
| 20251203 | 1,515 | 1,543 | 1,490 | 1,509 | 64,700 | -80,800 | 100% | ▲ | 8282 | 0 | 0 | 87% | 14% |
| 20251204 | 1,501 | 1,521 | 1,468 | 1,491 | 69,300 | 4,600 | 99% | ▼ | 7777 | 0 | 0 | 86% | 13% |
| 20251205 | 1,491 | 1,516 | 1,471 | 1,485 | 49,500 | -19,800 | 100% | ▼▼ | 8288 | 0 | 0 | 85% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 4055 | Nomura International plc | 58,984 | 1% | ▲ | 9,475 |
| 2025-12-02 | 4055 | GOLDMAN SACHS INTERNATIONAL | 38,000 | 0% | ▼ | -7,200 |
| 2025-12-02 | 4055 | Nomura International plc | 49,509 | 1% | ▼ | -11,092 |
| 2025-12-01 | 4055 | GOLDMAN SACHS INTERNATIONAL | 45,200 | 1% | ▼ | -3,900 |
| 2025-12-01 | 4055 | Nomura International plc | 60,601 | 1% | ▲ | |
| 2025-11-28 | 4055 | GOLDMAN SACHS INTERNATIONAL | 49,100 | 1% | ▲ | |
| 2025-11-20 | 4055 | GOLDMAN SACHS INTERNATIONAL | 37,200 | 0% | ▼ | -1,800 |
| 2025-11-17 | 4055 | UBS AG | 36,300 | 0% | ▼ | -6,200 |
| 2025-11-13 | 4055 | UBS AG | 42,500 | 1% | ▼ | -3,700 |
| 2025-11-11 | 4055 | JPM Securities Japan Co Ltd. | 37,700 | 0% | ▼ | -6,200 |
| 2025-11-07 | 4055 | UBS AG | 46,200 | 1% | ▲ | 1,300 |
| 2025-11-06 | 4055 | JPM Securities Japan Co Ltd. | 43,900 | 1% | ▼ | -3,400 |
| 2025-11-05 | 4055 | JPM Securities Japan Co Ltd. | 47,300 | 1% | ▼ | -17,600 |
| 2025-11-05 | 4055 | UBS AG | 44,900 | 1% | ▼ | -7,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 427,200 | 83,600 | 257,800 | 0 | 169,400 | 83,600 |
| 2025-11-21 | 354,300 | 58,000 | 222,200 | 0 | 132,100 | 58,000 |
| 2025-11-14 | 392,900 | 56,800 | 234,500 | 0 | 158,400 | 56,800 |
| 2025-11-07 | 404,000 | 63,200 | 243,800 | 0 | 160,200 | 63,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-10-10 16:55 | S100WU28 | 横浜キャピタル株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-10-08 11:52 | S100WSKJ | 横浜キャピタル株式会社 | 大量保有報告書 |
| 2025-07-15 15:51 | S100WD6C | 武川 義浩 | 変更報告書 |
| 2025-04-07 16:46 | S100VKX9 | 武川 義浩 | 変更報告書 |
| 2024-06-28 11:20 | S100TXM8 | 日下 理 | 変更報告書 |