[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:109億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251208 | 1,500 | 1,549 | 1,475 | 1,549 | 80,100 | 30,600 | 104% | ▲ | 1111 | 0 | 0 | 89% | 12% |
| 20251209 | 1,549 | 1,549 | 1,497 | 1,510 | 60,400 | -19,700 | 97% | ▼ | 5228 | 0 | 0 | 87% | 9% |
| 20251210 | 1,512 | 1,524 | 1,464 | 1,492 | 59,200 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 86% | 8% |
| 20251211 | 1,499 | 1,500 | 1,431 | 1,437 | 79,900 | 20,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 83% | 4% |
| 20251212 | 1,437 | 1,462 | 1,431 | 1,458 | 37,900 | -42,000 | 101% | ▲ | 8582 | 0 | 0 | 84% | 5% |
| 20251215 | 1,428 | 1,442 | 1,412 | 1,430 | 42,400 | 4,500 | 98% | ▼ | 7777 | 0 | 0 | 82% | 3% |
| 20251216 | 1,437 | 1,437 | 1,360 | 1,400 | 122,300 | 79,900 | 98% | ▼▼ | 7717 | 0 | 0 | 80% | 1% |
| 20251217 | 1,400 | 1,410 | 1,371 | 1,392 | 43,500 | -78,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 80% | 0% |
| 20251218 | 1,386 | 1,420 | 1,370 | 1,405 | 44,400 | 900 | 101% | ▲ | 1771 | 0 | 0 | 81% | 1% |
| 20251219 | 1,411 | 1,440 | 1,411 | 1,440 | 39,400 | -5,000 | 102% | ▲▲ | 2222 | 0 | 0 | 83% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-15 | 4055 | Nomura International plc | 31,389 | 0% | ▼ | -7,623 |
| 2025-12-11 | 4055 | JPM Securities Japan Co Ltd. | 53,600 | 1% | ▲ | 4,600 |
| 2025-12-09 | 4055 | Barclays Capital Securities Ltd | 39,000 | 1% | ▲ | |
| 2025-12-08 | 4055 | JPM Securities Japan Co Ltd. | 49,000 | 1% | ▲ | 8,700 |
| 2025-12-08 | 4055 | Nomura International plc | 39,012 | 1% | ▼ | -11,022 |
| 2025-12-04 | 4055 | JPM Securities Japan Co Ltd. | 40,300 | 1% | ▲ | |
| 2025-12-04 | 4055 | Nomura International plc | 50,034 | 1% | ▼ | -8,950 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 436,700 | 69,200 | 257,600 | 0 | 179,100 | 69,200 |
| 2025-12-05 | 417,800 | 68,500 | 241,700 | 0 | 176,100 | 68,500 |
| 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 |