[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/25情報･通信業】 売上高:44760 当期純利益:1710 総資産:31980 時価:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,118 | 2,118 | 2,108 | 2,108 | 500 | 200 | 100% | ▼ | 4747 | 0 | 0 | 92% | 0% |
| 20251030 | 1,937 | 1,937 | 1,929 | 1,929 | 400 | -2,800 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251029 | 1,964 | 1,973 | 1,935 | 1,936 | 3,200 | 600 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251028 | 2,009 | 2,009 | 1,954 | 1,964 | 2,600 | -1,900 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251027 | 2,037 | 2,037 | 1,996 | 2,009 | 4,500 | 2,700 | 99% | ▼▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251024 | 2,033 | 2,033 | 2,021 | 2,022 | 1,800 | 900 | 99% | ▼▼ | 7477 | 0 | 0 | 95% | 0% |
| 20251021 | 2,042 | 2,043 | 2,025 | 2,025 | 2,400 | -3,000 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20251017 | 2,038 | 2,038 | 2,022 | 2,022 | 1,600 | -500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251016 | 2,060 | 2,060 | 2,025 | 2,042 | 2,100 | 200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251015 | 2,076 | 2,077 | 2,035 | 2,075 | 1,900 | 1,000 | 100% | ▼▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251014 | 2,068 | 2,090 | 2,068 | 2,080 | 900 | -900 | 98% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251006 | 2,080 | 2,130 | 2,036 | 2,077 | 4,800 | 3,500 | 100% | ▼▼▼▼▼ | 1777 | 0 | 0 | 91% | 0% |
| 20251003 | 2,085 | 2,090 | 2,080 | 2,080 | 1,300 | 1,000 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251002 | 2,101 | 2,101 | 2,083 | 2,083 | 300 | -1,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251001 | 2,105 | 2,105 | 2,101 | 2,101 | 1,600 | 1,100 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250929 | 2,118 | 2,118 | 2,118 | 2,118 | 300 | -4,200 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251020 | 2,022 | 2,042 | 2,015 | 2,042 | 5,400 | 3,800 | 101% | ▲ | 1771 | 0 | 0 | 93% | 1% |
| 20251022 | 2,025 | 2,048 | 2,025 | 2,041 | 1,200 | -1,200 | 101% | ▲ | 2582 | 0 | 0 | 93% | 1% |
| 20251023 | 2,041 | 2,041 | 2,021 | 2,033 | 900 | -300 | 100% | ▼ | 8828 | 0 | 0 | 95% | 1% |
| 20251031 | 1,928 | 1,940 | 1,928 | 1,940 | 400 | 0 | 101% | ▲ | 2882 | 0 | 0 | 91% | 1% |
| 20251010 | 2,085 | 2,118 | 2,060 | 2,118 | 1,800 | 400 | 100% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20251009 | 2,101 | 2,116 | 2,097 | 2,116 | 1,400 | 800 | 100% | -- | 7174 | 0 | 0 | 92% | 2% |
| 20251008 | 2,117 | 2,117 | 2,073 | 2,116 | 600 | -700 | 100% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251007 | 2,065 | 2,121 | 2,065 | 2,121 | 1,300 | -3,500 | 102% | ▲ | 8282 | 0 | 0 | 93% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 50,500 | 0 | 20,400 | 0 | 30,100 | 0 |
| 2025-10-10 | 50,300 | 0 | 20,200 | 0 | 30,100 | 0 |
| 2025-10-17 | 51,500 | 0 | 20,100 | 0 | 31,400 | 0 |
| 2025-10-24 | 53,400 | 0 | 20,600 | 0 | 32,800 | 0 |