[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:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,518 | 1,518 | 1,491 | 1,498 | 36,600 | 5,100 | 99% | ▼▼▼ | 7747 | 0 | 0 | 93% | 0% |
| 20250916 | 1,518 | 1,520 | 1,504 | 1,520 | 31,500 | 11,400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250910 | 1,534 | 1,534 | 1,510 | 1,523 | 33,100 | 10,900 | 100% | ▼▼ | 7747 | 0 | 0 | 94% | 0% |
| 20250912 | 1,532 | 1,539 | 1,512 | 1,525 | 20,100 | 2,900 | 100% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 20250904 | 1,527 | 1,537 | 1,519 | 1,525 | 29,200 | 4,100 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250909 | 1,534 | 1,548 | 1,521 | 1,527 | 22,200 | -3,400 | 100% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20250905 | 1,528 | 1,538 | 1,518 | 1,530 | 23,400 | -5,800 | 100% | ▲ | 2822 | 0 | 0 | 95% | 0% |
| 20250911 | 1,530 | 1,538 | 1,518 | 1,532 | 17,200 | -15,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250908 | 1,522 | 1,542 | 1,522 | 1,532 | 25,600 | 2,200 | 100% | ▲▲ | 1171 | 0 | 0 | 95% | 0% |
| 20250903 | 1,564 | 1,564 | 1,526 | 1,532 | 25,100 | -3,900 | 98% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20250901 | 1,550 | 1,560 | 1,516 | 1,547 | 50,600 | 32,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20250902 | 1,547 | 1,565 | 1,538 | 1,565 | 29,000 | -21,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20250829 | 1,580 | 1,586 | 1,559 | 1,567 | 18,100 | -4,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 7% |
| 20250822 | 1,577 | 1,584 | 1,551 | 1,567 | 50,000 | 22,200 | 99% | ▼ | 1717 | 0 | 0 | 97% | 9% |
| 20250820 | 1,588 | 1,591 | 1,562 | 1,567 | 33,400 | 1,700 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250828 | 1,597 | 1,597 | 1,574 | 1,576 | 22,500 | -10,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250825 | 1,582 | 1,591 | 1,562 | 1,577 | 32,600 | -17,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 10% |
| 20250821 | 1,567 | 1,580 | 1,556 | 1,577 | 27,800 | -5,600 | 101% | ▲ | 8882 | 0 | 0 | 97% | 10% |
| 20250827 | 1,606 | 1,606 | 1,580 | 1,597 | 32,700 | 4,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250826 | 1,581 | 1,605 | 1,574 | 1,605 | 28,500 | -4,100 | 102% | ▲▲ | 2282 | 0 | 0 | 99% | 11% |
| 20250819 | 1,600 | 1,611 | 1,579 | 1,605 | 31,700 | 3,800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 12% |
| 20250818 | 1,607 | 1,624 | 1,602 | 1,608 | 27,900 | -8,400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 14% |
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 |
| 2025-08-29 | 260,400 | 0 | 113,100 | 0 | 147,300 | 0 |
| 2025-09-05 | 271,200 | 0 | 112,300 | 0 | 158,900 | 0 |