[2488]ＪＴＰ:【保守業務】海外IT企業の保守点検業務を受託ソフト開発
Yahoo! 【スタンダード/サービス業】 売上高:92110 当期純利益:5620 総資産:59110 時価:96億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,472 | 1,478 | 1,446 | 1,447 | 51,400 | 18,800 | 100% | ▼ | 1117 | 0 | 9 | 100% | 7% |
| 20250729 | 1,442 | 1,451 | 1,427 | 1,440 | 20,500 | -30,900 | 100% | ▼▼ | 8888 | 0 | 8 | 99% | 7% |
| 20250730 | 1,436 | 1,471 | 1,436 | 1,469 | 35,600 | 15,100 | 102% | ▲ | 1171 | 0 | 7 | 100% | 9% |
| 20250731 | 1,469 | 1,506 | 1,456 | 1,489 | 54,200 | 18,600 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 11% |
| 20250801 | 1,513 | 1,513 | 1,461 | 1,476 | 47,500 | -6,700 | 99% | ▼ | 2228 | 0 | 5 | 99% | 10% |
| 20250804 | 1,420 | 1,470 | 1,411 | 1,462 | 50,700 | 3,200 | 99% | ▼▼ | 7777 | 0 | 2 | 98% | 7% |
| 20250805 | 1,477 | 1,507 | 1,469 | 1,506 | 45,400 | -5,300 | 103% | ▲ | 2222 | 0 | 3 | 100% | 8% |
| 20250806 | 1,500 | 1,504 | 1,465 | 1,474 | 54,600 | 9,200 | 98% | ▼ | 7717 | 0 | 2 | 98% | 6% |
| 20250807 | 1,590 | 1,679 | 1,584 | 1,607 | 309,300 | 254,700 | 109% | ▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250808 | 1,603 | 1,620 | 1,568 | 1,600 | 77,300 | -232,000 | 100% | ▼ | 8828 | 0 | 0 | 100% | 15% |
| 20250812 | 1,600 | 1,600 | 1,556 | 1,574 | 44,700 | -32,600 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250813 | 1,583 | 1,588 | 1,552 | 1,553 | 41,600 | -3,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 12% |
| 20250814 | 1,573 | 1,619 | 1,564 | 1,619 | 77,000 | 35,400 | 104% | ▲ | 1171 | 0 | 0 | 100% | 16% |
| 20250815 | 1,621 | 1,626 | 1,596 | 1,606 | 36,300 | -40,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20250818 | 1,607 | 1,624 | 1,602 | 1,608 | 27,900 | -8,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20250819 | 1,600 | 1,611 | 1,579 | 1,605 | 31,700 | 3,800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250820 | 1,588 | 1,591 | 1,562 | 1,567 | 33,400 | 1,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250821 | 1,567 | 1,580 | 1,556 | 1,577 | 27,800 | -5,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20250822 | 1,577 | 1,584 | 1,551 | 1,567 | 50,000 | 22,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20250825 | 1,582 | 1,591 | 1,562 | 1,577 | 32,600 | -17,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 10% |
| 20250826 | 1,581 | 1,605 | 1,574 | 1,605 | 28,500 | -4,100 | 102% | ▲▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250827 | 1,606 | 1,606 | 1,580 | 1,597 | 32,700 | 4,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 262,300 | 0 | 114,900 | 0 | 147,400 | 0 |
| 2025-08-15 | 270,400 | 0 | 120,200 | 0 | 150,200 | 0 |
| 2025-08-08 | 263,800 | 0 | 117,900 | 0 | 145,900 | 0 |
| 2025-08-01 | 259,200 | 0 | 110,300 | 0 | 148,900 | 0 |