[3697]ＳＨＩＦＴ:【ソフトウエアのテスト】組織力と効率強み教育も
Yahoo! 【プライム/情報･通信業】 売上高:1106270 当期純利益:51270 総資産:627170 時価:273億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,594 | 1,598 | 1,555 | 1,566 | 2,931,500 | -466,700 | 100% | ▼▼ | 8888 | 0 | 9 | 88% | 5% |
| 20250729 | 1,557 | 1,576 | 1,549 | 1,572 | 1,803,800 | -1,127,700 | 100% | ▲ | 8882 | 51 | 6 | 88% | 5% |
| 20250730 | 1,578 | 1,579 | 1,546 | 1,572 | 1,653,700 | -150,100 | 100% | ▼ | 2828 | 51 | 7 | 91% | 5% |
| 20250731 | 1,572 | 1,618 | 1,570 | 1,603 | 1,836,700 | 183,000 | 102% | ▲ | 1171 | 51 | 6 | 93% | 7% |
| 20250801 | 1,603 | 1,637 | 1,589 | 1,613 | 2,547,600 | 710,900 | 101% | ▲▲ | 1111 | 40 | 5 | 94% | 8% |
| 20250804 | 1,573 | 1,613 | 1,560 | 1,612 | 1,662,500 | -885,100 | 100% | ▼ | 8888 | 51 | 4 | 94% | 8% |
| 20250805 | 1,649 | 1,676 | 1,634 | 1,642 | 2,719,300 | 1,056,800 | 102% | ▲ | 1111 | 0 | 0 | 95% | 10% |
| 20250806 | 1,624 | 1,651 | 1,620 | 1,641 | 2,139,800 | -579,500 | 100% | ▼ | 8888 | 0 | 0 | 98% | 10% |
| 20250807 | 1,645 | 1,704 | 1,632 | 1,697 | 3,368,200 | 1,228,400 | 103% | ▲ | 1111 | 0 | 0 | 100% | 13% |
| 20250808 | 1,703 | 1,711 | 1,663 | 1,665 | 2,936,300 | -431,900 | 98% | ▼ | 2228 | 0 | 0 | 98% | 11% |
| 20250812 | 1,651 | 1,670 | 1,605 | 1,613 | 4,621,400 | 1,685,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20250813 | 1,642 | 1,658 | 1,613 | 1,622 | 2,513,200 | -2,108,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20250814 | 1,601 | 1,618 | 1,587 | 1,603 | 2,304,200 | -209,000 | 99% | ▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250815 | 1,615 | 1,657 | 1,609 | 1,633 | 2,972,900 | 668,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250818 | 1,645 | 1,727 | 1,642 | 1,673 | 4,697,900 | 1,725,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250819 | 1,673 | 1,683 | 1,637 | 1,646 | 2,341,600 | -2,356,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250820 | 1,618 | 1,624 | 1,591 | 1,598 | 2,671,900 | 330,300 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250821 | 1,586 | 1,591 | 1,552 | 1,566 | 2,156,200 | -515,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250822 | 1,572 | 1,589 | 1,557 | 1,571 | 1,566,900 | -589,300 | 100% | ▲ | 8282 | 51 | 0 | 93% | 0% |
| 20250825 | 1,586 | 1,592 | 1,556 | 1,569 | 2,006,000 | 439,100 | 100% | ▼ | 1717 | 51 | 0 | 92% | 0% |
| 20250826 | 1,561 | 1,569 | 1,543 | 1,563 | 1,575,200 | -430,800 | 100% | ▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20250827 | 1,560 | 1,563 | 1,530 | 1,534 | 1,804,200 | 229,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 3697 | Barclays Capital Securities Ltd | 3,993,098 | 1% | ▲ | 489,600 |
| 2025-08-18 | 3697 | Barclays Capital Securities Ltd | 3,503,498 | 1% | ▲ | 112,900 |
| 2025-08-15 | 3697 | Barclays Capital Securities Ltd | 3,390,598 | 1% | ▲ | 263,501 |
| 2025-08-14 | 3697 | Barclays Capital Securities Ltd | 3,127,097 | 1% | ▲ | 212,501 |
| 2025-08-13 | 3697 | Barclays Capital Securities Ltd | 2,914,596 | 1% | ▲ | 467,298 |
| 2025-08-07 | 3697 | Barclays Capital Securities Ltd | 2,447,298 | 1% | ▲ | 259,900 |
| 2025-08-06 | 3697 | Barclays Capital Securities Ltd | 2,187,398 | 1% | ▲ | 203,500 |
| 2025-07-28 | 3697 | Citigroup Global Markets Limited | 1,237,402 | 0% | ▼ | -108,600 |
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 | 4,010,300 | 721,900 | 1,565,500 | 395,700 | 2,444,800 | 326,200 |
| 2025-08-15 | 3,718,000 | 770,400 | 1,469,000 | 396,900 | 2,249,000 | 373,500 |
| 2025-08-08 | 3,541,600 | 816,000 | 1,444,800 | 390,400 | 2,096,800 | 425,600 |
| 2025-08-01 | 3,913,800 | 897,300 | 1,515,700 | 417,300 | 2,398,100 | 480,000 |