[4416]トゥルーＤ:【データ分析】スーパーなどのＰOS（販売時点情報管理）データを統合解析
Yahoo! 【グロース/情報･通信業】 売上高:15540 当期純利益:130 総資産:13620 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 859 | 937 | 858 | 917 | 104,200 | -44,400 | 108% | ▲ | 2222 | 0 | 1 | 97% | 8% |
| 20250819 | 920 | 944 | 911 | 937 | 45,600 | -58,600 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250820 | 933 | 955 | 907 | 952 | 56,200 | 10,600 | 102% | ▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250821 | 952 | 958 | 922 | 950 | 30,300 | -25,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 11% |
| 20250822 | 950 | 984 | 920 | 943 | 83,200 | 52,900 | 99% | ▼▼ | 1777 | 0 | 0 | 99% | 11% |
| 20250825 | 943 | 947 | 929 | 944 | 26,500 | -56,700 | 100% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20250826 | 932 | 943 | 928 | 930 | 15,900 | -10,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20250827 | 928 | 952 | 915 | 915 | 40,500 | 24,600 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 7% |
| 20250828 | 912 | 940 | 910 | 936 | 17,400 | -23,100 | 102% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20250829 | 936 | 942 | 923 | 923 | 19,300 | 1,900 | 99% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20250901 | 914 | 945 | 914 | 945 | 19,700 | 400 | 102% | ▲ | 1771 | 0 | 0 | 99% | 11% |
| 20250902 | 950 | 951 | 917 | 918 | 20,600 | 900 | 97% | ▼ | 1117 | 0 | 0 | 96% | 8% |
| 20250903 | 916 | 918 | 881 | 881 | 53,400 | 32,800 | 96% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250904 | 881 | 888 | 872 | 874 | 18,200 | -35,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250905 | 874 | 879 | 860 | 868 | 30,900 | 12,700 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20250908 | 864 | 901 | 863 | 895 | 24,600 | -6,300 | 103% | ▲ | 2282 | 0 | 0 | 94% | 5% |
| 20250909 | 900 | 916 | 865 | 865 | 20,400 | -4,200 | 97% | ▼ | 2228 | 0 | 0 | 91% | 1% |
| 20250910 | 871 | 895 | 864 | 866 | 18,200 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 91% | 2% |
| 20250911 | 856 | 877 | 845 | 849 | 23,300 | 5,100 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250912 | 851 | 869 | 849 | 865 | 25,300 | 2,000 | 102% | ▲ | 7171 | 0 | 0 | 91% | 2% |
| 20250916 | 880 | 880 | 841 | 859 | 12,300 | -13,000 | 99% | ▼ | 2828 | 0 | 0 | 90% | 1% |
| 20250917 | 860 | 860 | 842 | 843 | 10,200 | -2,100 | 98% | ▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20250918 | 850 | 850 | 835 | 839 | 8,000 | -2,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4416 | Barclays Capital Securities Ltd | 27,000 | 1% | ▲ | 3,800 |
| 2025-09-08 | 4416 | UBS AG | 28,900 | 1% | ▼ | -4,400 |
| 2025-09-05 | 4416 | Barclays Capital Securities Ltd | 23,200 | 0% | ▼ | -3,200 |
| 2025-09-03 | 4416 | Barclays Capital Securities Ltd | 26,400 | 1% | ▲ | |
| 2025-09-03 | 4416 | Nomura International plc | 28,700 | 1% | ▲ | 4,600 |
| 2025-08-29 | 4416 | Nomura International plc | 24,100 | 0% | ▼ | -500 |
| 2025-08-28 | 4416 | Nomura International plc | 24,600 | 1% | ▲ | |
| 2025-08-26 | 4416 | UBS AG | 33,300 | 1% | ▼ | -3,700 |
| 2025-08-18 | 4416 | MERRILL LYNCH INTERNATIONAL | 18,500 | 0% | ▼ | -7,300 |
| 2025-08-18 | 4416 | UBS AG | 37,000 | 1% | ▼ | -4,000 |
| 2025-08-18 | 4416 | モルガン・スタンレーMUFG証券株式会社 | 23,500 | 0% | ▼ | -6,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 291,600 | 0 | 185,000 | 0 | 106,600 | 0 |
| 2025-09-05 | 298,400 | 0 | 183,700 | 0 | 114,700 | 0 |
| 2025-08-29 | 298,700 | 0 | 190,800 | 0 | 107,900 | 0 |
| 2025-08-22 | 308,800 | 0 | 202,200 | 0 | 106,600 | 0 |