[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/26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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,153 | 2,164 | 2,142 | 2,162 | 23,100 | 5,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250926 | 2,137 | 2,147 | 2,130 | 2,142 | 18,100 | 1,600 | 100% | ▲▲ | 1141 | 0 | 0 | 97% | 3% |
| 20251010 | 2,114 | 2,114 | 2,088 | 2,090 | 28,000 | 12,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251009 | 2,131 | 2,131 | 2,112 | 2,119 | 16,000 | -6,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251008 | 2,106 | 2,130 | 2,095 | 2,123 | 22,200 | -15,900 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251007 | 2,142 | 2,142 | 2,091 | 2,099 | 38,100 | 8,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251006 | 2,128 | 2,146 | 2,110 | 2,133 | 29,700 | 9,500 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251003 | 2,092 | 2,119 | 2,090 | 2,103 | 20,200 | -7,000 | 101% | ▲▲ | 8282 | 0 | 0 | 97% | 1% |
| 20251002 | 2,120 | 2,120 | 2,076 | 2,092 | 27,200 | -27,500 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20251001 | 2,146 | 2,146 | 2,086 | 2,088 | 54,700 | 24,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250930 | 2,163 | 2,163 | 2,125 | 2,156 | 30,500 | 7,400 | 100% | ▼ | 7717 | 0 | 0 | 100% | 4% |
| 20250909 | 2,105 | 2,112 | 2,081 | 2,088 | 43,800 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 1% |
| 20250925 | 2,137 | 2,137 | 2,119 | 2,137 | 16,500 | -5,700 | 101% | ▲ | 8822 | 0 | 0 | 90% | 3% |
| 20250924 | 2,132 | 2,148 | 2,120 | 2,121 | 22,200 | 2,700 | 99% | ▼ | 7717 | 0 | 0 | 89% | 2% |
| 20250922 | 2,125 | 2,152 | 2,124 | 2,136 | 19,500 | -16,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 90% | 3% |
| 20250919 | 2,105 | 2,135 | 2,105 | 2,124 | 35,900 | 9,200 | 101% | ▲▲ | 1111 | 0 | 0 | 89% | 2% |
| 20250918 | 2,080 | 2,102 | 2,073 | 2,098 | 26,700 | 1,100 | 101% | ▲ | 1171 | 0 | 0 | 88% | 1% |
| 20250917 | 2,088 | 2,088 | 2,070 | 2,079 | 25,600 | -2,300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 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% |
| 20250911 | 2,124 | 2,137 | 2,106 | 2,110 | 25,100 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 89% | 2% |
| 20250910 | 2,088 | 2,119 | 2,085 | 2,119 | 29,900 | -13,900 | 101% | ▲ | 2282 | 0 | 0 | 89% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-12 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 41,500 | 1% | ▼ | -7,300 |
| 2025-09-16 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 42,300 | 1% | ▲ | 800 |
| 2025-09-16 | 3562 | UBS AG | 36,100 | 1% | ▲ | |
| 2025-09-17 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 40,600 | 1% | ▼ | -1,700 |
| 2025-09-19 | 3562 | UBS AG | 33,800 | 0% | ▼ | -2,300 |
| 2025-09-22 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 32,000 | 0% | ▼ | -8,600 |
| 2025-10-01 | 3562 | UBS AG | 38,500 | 1% | ▲ | 4,700 |
| 2025-10-02 | 3562 | UBS AG | 42,700 | 1% | ▲ | 4,200 |
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 | 124,500 | 0 | 64,500 | 0 | 60,000 | 0 |
| 2025-09-19 | 122,500 | 0 | 64,900 | 0 | 57,600 | 0 |
| 2025-09-26 | 122,800 | 0 | 66,300 | 0 | 56,500 | 0 |
| 2025-10-03 | 132,400 | 0 | 73,400 | 0 | 59,000 | 0 |