[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:85億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251125 | 1,475 | 1,475 | 1,437 | 1,442 | 25,100 | 4,600 | 98% | ▼ | 7417 | 0 | 0 | 93% | 1% |
| 20251126 | 1,442 | 1,464 | 1,442 | 1,455 | 43,000 | 17,900 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20251127 | 1,464 | 1,499 | 1,451 | 1,488 | 66,700 | 23,700 | 102% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251128 | 1,488 | 1,488 | 1,468 | 1,473 | 13,500 | -53,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20251201 | 1,479 | 1,488 | 1,460 | 1,460 | 35,000 | 21,500 | 99% | ▼▼ | 4777 | 0 | 0 | 94% | 2% |
| 20251202 | 1,460 | 1,461 | 1,420 | 1,427 | 37,600 | 2,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251203 | 1,427 | 1,468 | 1,423 | 1,468 | 29,100 | -8,500 | 103% | ▲ | 2282 | 0 | 0 | 95% | 3% |
| 20251204 | 1,468 | 1,468 | 1,443 | 1,460 | 14,100 | -15,000 | 99% | ▼ | 5228 | 0 | 0 | 94% | 2% |
| 20251205 | 1,460 | 1,460 | 1,435 | 1,435 | 14,500 | 400 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251208 | 1,450 | 1,451 | 1,432 | 1,442 | 19,300 | 4,800 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251209 | 1,435 | 1,446 | 1,425 | 1,443 | 28,600 | 9,300 | 100% | ▲▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251210 | 1,456 | 1,469 | 1,451 | 1,451 | 16,200 | -12,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20251211 | 1,456 | 1,460 | 1,431 | 1,437 | 8,600 | -7,600 | 99% | ▼ | 8858 | 0 | 0 | 94% | 1% |
| 20251212 | 1,455 | 1,455 | 1,417 | 1,421 | 16,700 | 8,100 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 263,700 | 0 | 109,100 | 0 | 154,600 | 0 |
| 2025-11-28 | 276,200 | 0 | 127,200 | 0 | 149,000 | 0 |
| 2025-11-21 | 275,300 | 0 | 128,900 | 0 | 146,400 | 0 |
| 2025-11-14 | 292,400 | 0 | 135,800 | 0 | 156,600 | 0 |