[3562]Ｎｏ．１:【システム関連】OＡ機器やサーバーなど販売中小企業中心
Yahoo! 【スタンダード/卸売業】 売上高:142090 当期純利益:5740 総資産:87060 時価:146億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 2,117 | 2,117 | 2,068 | 2,075 | 116,300 | 20,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250902 | 2,085 | 2,093 | 2,064 | 2,082 | 57,100 | -59,200 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20250909 | 2,105 | 2,112 | 2,081 | 2,088 | 43,800 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20250916 | 2,099 | 2,099 | 2,075 | 2,090 | 27,900 | -2,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20250912 | 2,119 | 2,119 | 2,092 | 2,100 | 30,500 | 5,400 | 100% | ▼▼ | 7777 | 0 | 0 | 88% | 1% |
| 20250908 | 2,111 | 2,119 | 2,098 | 2,105 | 45,000 | 21,300 | 99% | ▼ | 7777 | 0 | 0 | 88% | 1% |
| 20250911 | 2,124 | 2,137 | 2,106 | 2,110 | 25,100 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20250905 | 2,120 | 2,124 | 2,105 | 2,117 | 23,700 | -15,700 | 100% | -- | 8885 | 0 | 0 | 88% | 2% |
| 20250903 | 2,090 | 2,125 | 2,085 | 2,117 | 51,400 | -5,700 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20250904 | 2,132 | 2,137 | 2,106 | 2,117 | 39,400 | -12,000 | 100% | -- | 2225 | 0 | 0 | 87% | 2% |
| 20250910 | 2,088 | 2,119 | 2,085 | 2,119 | 29,900 | -13,900 | 101% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20250829 | 2,197 | 2,197 | 2,135 | 2,135 | 95,900 | -72,700 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250828 | 2,202 | 2,230 | 2,186 | 2,199 | 168,600 | 84,300 | 92% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250818 | 2,355 | 2,385 | 2,354 | 2,373 | 32,400 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 14% |
| 20250820 | 2,374 | 2,376 | 2,349 | 2,374 | 37,000 | -14,600 | 100% | -- | 8885 | 0 | 0 | 97% | 13% |
| 20250819 | 2,382 | 2,385 | 2,357 | 2,374 | 51,600 | 19,200 | 100% | ▲▲▲ | 4111 | 0 | 0 | 97% | 13% |
| 20250825 | 2,385 | 2,385 | 2,375 | 2,375 | 36,600 | 17,400 | 100% | ▼ | 7117 | 0 | 0 | 97% | 5% |
| 20250826 | 2,377 | 2,379 | 2,372 | 2,379 | 35,400 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20250821 | 2,376 | 2,387 | 2,370 | 2,380 | 25,300 | -11,700 | 100% | ▲ | 2222 | 0 | 0 | 98% | 12% |
| 20250822 | 2,381 | 2,388 | 2,371 | 2,380 | 19,200 | -6,100 | 100% | -- | 2225 | 0 | 0 | 98% | 11% |
| 20250827 | 2,379 | 2,390 | 2,375 | 2,384 | 84,300 | 48,900 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-01 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 45,900 | 1% | ▲ | |
| 2025-09-02 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 55,100 | 1% | ▲ | 9,200 |
| 2025-09-12 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 41,500 | 1% | ▼ | -7,300 |
| 2025-09-05 | 3562 | UBS AG | 31,200 | 0% | ▼ | -4,200 |
| 2025-09-04 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 50,300 | 1% | ▲ | 5,100 |
| 2025-09-04 | 3562 | UBS AG | 35,400 | 1% | ▲ | |
| 2025-09-05 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 48,800 | 1% | ▼ | -1,500 |
| 2025-09-03 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 45,200 | 1% | ▼ | -9,900 |
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 | 55,000 | 100 | 35,200 | 100 | 19,800 | 0 |
| 2025-08-29 | 100,200 | 100 | 53,100 | 100 | 47,100 | 0 |
| 2025-09-05 | 117,500 | 0 | 62,000 | 0 | 55,500 | 0 |