[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/33サービス業】 売上高:92110 当期純利益:5620 総資産:59110 時価:88億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 1,524 | 1,540 | 1,524 | 1,532 | 10,700 | -9,400 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 98% | 7% |
| 20251023 | 1,524 | 1,565 | 1,523 | 1,556 | 23,600 | 12,900 | 102% | ▲▲▲▲▲▲▲ | 1741 | 10 | 0 | 100% | 8% |
| 20251024 | 1,568 | 1,568 | 1,538 | 1,543 | 13,300 | -10,300 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20251027 | 1,550 | 1,587 | 1,550 | 1,554 | 32,500 | 19,200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251028 | 1,543 | 1,570 | 1,534 | 1,534 | 19,800 | -12,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20251029 | 1,543 | 1,552 | 1,493 | 1,496 | 20,200 | 400 | 98% | ▼▼ | 7747 | 0 | 0 | 96% | 4% |
| 20251030 | 1,509 | 1,511 | 1,494 | 1,495 | 9,700 | -10,500 | 100% | ▼▼▼ | 8288 | 0 | 0 | 96% | 4% |
| 20251031 | 1,495 | 1,540 | 1,495 | 1,528 | 16,900 | 7,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251104 | 1,528 | 1,556 | 1,515 | 1,550 | 29,500 | 12,600 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251105 | 1,550 | 1,551 | 1,506 | 1,551 | 22,300 | -7,200 | 100% | ▲▲▲ | 8822 | 0 | 0 | 100% | 8% |
| 20251106 | 1,563 | 1,573 | 1,535 | 1,548 | 22,100 | -200 | 100% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20251107 | 1,545 | 1,545 | 1,516 | 1,539 | 64,000 | 41,900 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 7% |
| 20251110 | 1,565 | 1,565 | 1,525 | 1,525 | 14,900 | -49,100 | 99% | ▼▼▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251111 | 1,535 | 1,546 | 1,518 | 1,518 | 17,700 | 2,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251112 | 1,529 | 1,548 | 1,511 | 1,527 | 45,500 | 27,800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20251113 | 1,532 | 1,541 | 1,526 | 1,534 | 17,700 | -27,800 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 5% |
| 20251114 | 1,504 | 1,520 | 1,455 | 1,465 | 72,400 | 54,700 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251117 | 1,525 | 1,529 | 1,472 | 1,486 | 48,900 | -23,500 | 101% | ▲ | 2222 | 0 | 0 | 96% | 1% |
| 20251118 | 1,473 | 1,473 | 1,424 | 1,442 | 58,000 | 9,100 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251119 | 1,439 | 1,444 | 1,404 | 1,427 | 64,400 | 6,400 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251120 | 1,448 | 1,468 | 1,418 | 1,461 | 62,000 | -2,400 | 102% | ▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251121 | 1,438 | 1,490 | 1,437 | 1,473 | 20,500 | -41,500 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 292,400 | 0 | 135,800 | 0 | 156,600 | 0 |
| 2025-11-07 | 285,800 | 0 | 131,900 | 0 | 153,900 | 0 |
| 2025-10-31 | 277,700 | 0 | 119,500 | 0 | 158,200 | 0 |
| 2025-10-24 | 271,600 | 0 | 112,700 | 0 | 158,900 | 0 |