[3670]協立情報通信:【ソリューション】サーバー、インターネットサービス提供、NTTドコモの販売店運営
Yahoo! 【スタンダード/情報･通信業】 売上高:44760 当期純利益:1710 総資産:31980 時価:26億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 2,182 | 2,230 | 2,117 | 2,210 | 18,800 | 3,600 | 101% | ▲ | 7771 | 0 | 0 | 72% | 19% |
| 20250827 | 2,279 | 2,308 | 2,189 | 2,189 | 15,200 | 11,000 | 96% | ▼▼ | 1777 | 0 | 0 | 72% | 17% |
| 20250822 | 2,327 | 2,327 | 2,271 | 2,271 | 7,700 | 4,900 | 99% | ▼▼▼ | 1717 | 0 | 0 | 74% | 22% |
| 20250826 | 2,303 | 2,303 | 2,272 | 2,279 | 4,200 | -1,300 | 99% | ▼ | 8288 | 0 | 0 | 75% | 22% |
| 20250825 | 2,321 | 2,321 | 2,260 | 2,294 | 5,500 | -2,200 | 101% | ▲ | 8882 | 0 | 0 | 75% | 23% |
| 20250821 | 2,289 | 2,294 | 2,280 | 2,283 | 2,800 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 75% | 22% |
| 20250820 | 2,348 | 2,348 | 2,287 | 2,296 | 4,200 | -7,500 | 99% | ▼ | 8228 | 0 | 0 | 75% | 23% |
| 20250818 | 2,329 | 2,345 | 2,270 | 2,291 | 18,400 | 2,500 | 98% | ▼▼▼▼▼ | 7717 | 0 | 0 | 75% | 23% |
| 20250819 | 2,281 | 2,358 | 2,272 | 2,310 | 11,700 | -6,700 | 101% | ▲ | 2282 | 0 | 0 | 76% | 24% |
| 20250815 | 2,306 | 2,364 | 2,280 | 2,329 | 15,900 | -18,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 76% | 25% |
| 20250814 | 2,457 | 2,457 | 2,281 | 2,337 | 34,400 | -13,600 | 96% | ▼▼▼ | 8888 | 0 | 0 | 77% | 25% |
| 20250813 | 2,534 | 2,535 | 2,425 | 2,428 | 48,000 | -418,500 | 99% | ▼▼ | 8288 | 0 | 0 | 80% | 30% |
| 20250812 | 2,900 | 3,750 | 2,350 | 2,459 | 466,500 | 192,900 | 81% | ▼ | 1777 | 22 | 0 | 81% | 32% |
| 20250730 | 1,952 | 1,952 | 1,950 | 1,950 | 300 | -900 | 100% | ▼▼▼ | 8888 | 0 | 6 | 85% | 0% |
| 20250729 | 1,994 | 1,994 | 1,958 | 1,958 | 1,200 | -2,500 | 98% | ▼▼ | 8888 | 0 | 7 | 86% | 0% |
| 20250728 | 2,000 | 2,020 | 1,994 | 1,994 | 3,700 | 1,400 | 100% | ▼ | 1117 | 0 | 8 | 87% | 2% |
| 20250804 | 1,990 | 2,020 | 1,865 | 1,912 | 20,400 | 18,400 | 96% | ▼ | 1717 | 0 | 3 | 87% | 0% |
| 20250731 | 2,008 | 2,008 | 1,988 | 1,988 | 400 | 100 | 102% | ▲ | 1111 | 0 | 5 | 87% | 2% |
| 20250805 | 1,910 | 1,911 | 1,864 | 1,864 | 3,900 | -16,500 | 97% | ▼▼ | 8888 | 0 | 2 | 89% | 0% |
| 20250801 | 1,971 | 2,010 | 1,971 | 1,990 | 2,000 | 1,600 | 100% | ▲▲ | 1771 | 0 | 4 | 90% | 2% |
| 20250808 | 3,155 | 3,260 | 2,695 | 3,050 | 273,600 | 158,900 | 110% | ▲▲▲ | 1111 | 41 | 0 | 100% | 64% |
| 20250807 | 2,489 | 2,764 | 2,332 | 2,764 | 114,700 | 20,200 | 122% | ▲▲ | 1111 | 40 | 1 | 100% | 48% |
| 20250806 | 1,864 | 2,264 | 1,841 | 2,264 | 94,500 | 90,600 | 121% | ▲ | 1771 | 10 | 1 | 100% | 21% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 12,400 | 0 | 8,400 | 0 | 4,000 | 0 |
| 2025-08-08 | 9,800 | 1,600 | 5,200 | 1,600 | 4,600 | 0 |
| 2025-08-15 | 37,100 | 0 | 14,600 | 0 | 22,500 | 0 |
| 2025-08-22 | 38,800 | 0 | 13,800 | 0 | 25,000 | 0 |