[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 1,230 | 1,230 | 1,169 | 1,198 | 238,400 | -826,400 | 100% | ▼▼ | 8888 | 0 | 3 | 94% | 12% |
| 20251007 | 1,225 | 1,231 | 1,160 | 1,198 | 119,500 | -118,900 | 100% | -- | 2885 | 0 | 2 | 94% | 12% |
| 20251008 | 1,228 | 1,359 | 1,228 | 1,350 | 507,100 | 387,600 | 113% | ▲ | 1111 | 0 | 1 | 100% | 27% |
| 20251009 | 1,380 | 1,415 | 1,350 | 1,387 | 410,000 | -97,100 | 103% | ▲▲ | 2222 | 0 | 16 | 100% | 30% |
| 20251010 | 1,364 | 1,371 | 1,286 | 1,300 | 216,000 | -194,000 | 94% | ▼ | 8888 | 0 | 15 | 94% | 22% |
| 20251014 | 1,270 | 1,290 | 1,207 | 1,224 | 209,000 | -7,000 | 94% | ▼▼ | 8888 | 0 | 10 | 88% | 15% |
| 20251015 | 1,224 | 1,254 | 1,211 | 1,240 | 89,800 | -119,200 | 101% | ▲ | 8282 | 51 | 4 | 89% | 16% |
| 20251016 | 1,266 | 1,276 | 1,220 | 1,241 | 103,700 | 13,900 | 100% | ▲▲ | 1111 | 51 | 8 | 89% | 16% |
| 20251017 | 1,241 | 1,257 | 1,215 | 1,250 | 64,200 | -39,500 | 101% | ▲▲▲ | 8882 | 0 | 2 | 90% | 17% |
| 20251020 | 1,261 | 1,330 | 1,253 | 1,322 | 118,700 | 54,500 | 106% | ▲▲▲▲ | 1111 | 40 | 6 | 95% | 24% |
| 20251021 | 1,325 | 1,337 | 1,277 | 1,290 | 98,300 | -20,400 | 98% | ▼ | 2228 | 0 | 9 | 93% | 21% |
| 20251022 | 1,298 | 1,313 | 1,282 | 1,299 | 48,000 | -50,300 | 101% | ▲ | 8282 | 0 | 8 | 94% | 22% |
| 20251023 | 1,273 | 1,283 | 1,244 | 1,247 | 79,800 | 31,800 | 96% | ▼ | 7777 | 0 | 3 | 90% | 17% |
| 20251024 | 1,274 | 1,330 | 1,265 | 1,299 | 209,600 | 129,800 | 104% | ▲ | 1111 | 0 | 2 | 94% | 22% |
| 20251027 | 1,328 | 1,365 | 1,310 | 1,344 | 147,600 | -62,000 | 103% | ▲▲ | 2222 | 0 | 5 | 97% | 26% |
| 20251028 | 1,346 | 1,346 | 1,288 | 1,290 | 71,400 | -76,200 | 96% | ▼ | 8828 | 0 | 4 | 93% | 21% |
| 20251029 | 1,298 | 1,298 | 1,251 | 1,263 | 70,800 | -600 | 98% | ▼▼ | 8888 | 0 | 3 | 91% | 18% |
| 20251030 | 1,265 | 1,319 | 1,265 | 1,300 | 85,900 | 15,100 | 103% | ▲ | 1171 | 0 | 2 | 94% | 9% |
| 20251031 | 1,317 | 1,465 | 1,303 | 1,454 | 280,900 | 195,000 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 21% |
| 20251104 | 1,484 | 1,484 | 1,382 | 1,393 | 184,400 | -96,500 | 96% | ▼ | 2228 | 0 | 0 | 96% | 16% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4055 | GOLDMAN SACHS INTERNATIONAL | 39,000 | 1% | ▲ | |
| 2025-10-28 | 4055 | UBS AG | 54,900 | 1% | ▲ | 2,200 |
| 2025-10-27 | 4055 | UBS AG | 52,700 | 1% | ▼ | -7,400 |
| 2025-10-22 | 4055 | UBS AG | 60,100 | 1% | ▼ | -5,600 |
| 2025-10-20 | 4055 | UBS AG | 65,700 | 1% | ▼ | -3,000 |
| 2025-10-16 | 4055 | UBS AG | 68,700 | 1% | ▲ | 600 |
| 2025-10-15 | 4055 | JPM Securities Japan Co Ltd. | 69,900 | 1% | ▲ | 10,500 |
| 2025-10-14 | 4055 | UBS AG | 68,100 | 1% | ▼ | -6,300 |
| 2025-10-10 | 4055 | UBS AG | 74,400 | 1% | ▼ | -7,900 |
| 2025-10-09 | 4055 | UBS AG | 82,300 | 1% | ▲ | 15,100 |
| 2025-10-09 | 4055 | JPM Securities Japan Co Ltd. | 59,400 | 1% | ▲ | 28,000 |
| 2025-10-08 | 4055 | UBS AG | 67,200 | 1% | ▲ | 10,800 |
| 2025-10-06 | 4055 | JPM Securities Japan Co Ltd. | 31,400 | 0% | ▼ | -7,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 360,700 | 60,600 | 219,100 | 0 | 141,600 | 60,600 |
| 2025-10-17 | 378,000 | 61,600 | 226,800 | 0 | 151,200 | 61,600 |
| 2025-10-10 | 413,500 | 73,100 | 252,200 | 0 | 161,300 | 73,100 |
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 |