[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:91億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,557 | 1,557 | 1,535 | 1,541 | 16,000 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251001 | 1,527 | 1,527 | 1,489 | 1,499 | 50,900 | 34,900 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 1,510 | 1,518 | 1,470 | 1,470 | 27,200 | -23,700 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 1,456 | 1,486 | 1,445 | 1,485 | 42,400 | 15,200 | 101% | ▲ | 7771 | 0 | 13 | 95% | 1% |
| 20251006 | 1,503 | 1,512 | 1,490 | 1,511 | 17,000 | -25,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251007 | 1,521 | 1,521 | 1,493 | 1,503 | 17,800 | 800 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20251008 | 1,492 | 1,517 | 1,489 | 1,505 | 14,200 | -3,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251009 | 1,505 | 1,552 | 1,505 | 1,513 | 33,700 | 19,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251010 | 1,509 | 1,514 | 1,490 | 1,499 | 25,400 | -8,300 | 99% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251014 | 1,469 | 1,485 | 1,431 | 1,437 | 46,300 | 20,900 | 96% | ▼▼ | 7777 | 0 | 8 | 92% | 0% |
| 20251015 | 1,448 | 1,466 | 1,440 | 1,462 | 18,200 | -28,100 | 102% | ▲ | 8282 | 0 | 5 | 93% | 2% |
| 20251016 | 1,473 | 1,486 | 1,455 | 1,467 | 17,100 | -1,100 | 100% | ▲▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251017 | 1,467 | 1,473 | 1,445 | 1,473 | 30,700 | 13,600 | 100% | ▲▲▲ | 7771 | 0 | 5 | 94% | 3% |
| 20251020 | 1,475 | 1,530 | 1,475 | 1,513 | 33,900 | 3,200 | 103% | ▲▲▲▲ | 1111 | 0 | 4 | 97% | 5% |
| 20251021 | 1,527 | 1,530 | 1,502 | 1,524 | 20,100 | -13,800 | 101% | ▲▲▲▲▲ | 5222 | 0 | 0 | 97% | 6% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 271,600 | 0 | 112,700 | 0 | 158,900 | 0 |
| 2025-10-17 | 261,600 | 0 | 116,300 | 0 | 145,300 | 0 |
| 2025-10-10 | 257,100 | 0 | 116,700 | 0 | 140,400 | 0 |
| 2025-10-03 | 263,500 | 0 | 119,200 | 0 | 144,300 | 0 |