[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 1,565 | 1,575 | 1,547 | 1,566 | 38,800 | -100 | 101% | ▲▲ | 8522 | 0 | 0 | 98% | 5% |
| 20250918 | 1,528 | 1,574 | 1,526 | 1,552 | 78,900 | 42,300 | 104% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250922 | 1,547 | 1,578 | 1,547 | 1,555 | 38,900 | 2,400 | 101% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20251006 | 1,503 | 1,512 | 1,490 | 1,511 | 17,000 | -25,400 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250930 | 1,557 | 1,557 | 1,535 | 1,541 | 16,000 | 1,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250929 | 1,534 | 1,553 | 1,517 | 1,544 | 14,800 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250926 | 1,555 | 1,559 | 1,540 | 1,540 | 16,800 | -5,700 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250925 | 1,566 | 1,566 | 1,539 | 1,544 | 22,500 | -16,300 | 99% | ▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250919 | 1,580 | 1,580 | 1,517 | 1,536 | 36,500 | -42,400 | 99% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20251008 | 1,492 | 1,517 | 1,489 | 1,505 | 14,200 | -3,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20251007 | 1,521 | 1,521 | 1,493 | 1,503 | 17,800 | 800 | 99% | ▼ | 1117 | 0 | 0 | 96% | 2% |
| 20250911 | 1,530 | 1,538 | 1,518 | 1,532 | 17,200 | -15,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251003 | 1,456 | 1,486 | 1,445 | 1,485 | 42,400 | 15,200 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 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% |
| 20250912 | 1,532 | 1,539 | 1,512 | 1,525 | 20,100 | 2,900 | 100% | ▼ | 1717 | 0 | 0 | 95% | 0% |
| 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% |
| 20250910 | 1,534 | 1,534 | 1,510 | 1,523 | 33,100 | 10,900 | 100% | ▼▼ | 7747 | 0 | 0 | 94% | 0% |
| 20250909 | 1,534 | 1,548 | 1,521 | 1,527 | 22,200 | -3,400 | 100% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20250908 | 1,522 | 1,542 | 1,522 | 1,532 | 25,600 | 2,200 | 100% | ▲▲ | 1171 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 268,400 | 0 | 114,000 | 0 | 154,400 | 0 |
| 2025-09-19 | 273,400 | 0 | 120,300 | 0 | 153,100 | 0 |
| 2025-09-26 | 275,100 | 0 | 126,400 | 0 | 148,700 | 0 |
| 2025-10-03 | 263,500 | 0 | 119,200 | 0 | 144,300 | 0 |