[3766]システムズＤ:【システム開発】データ入力やCD-ROMの大量プレスも
Yahoo! 【スタンダード/情報･通信業】 売上高:96090 当期純利益:2970 総資産:63940 時価:46億円
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 | 1,193 | 1,243 | 1,181 | 1,243 | 11,100 | 7,400 | 104% | ▲▲▲▲▲▲▲ | 1141 | 0 | 3 | 100% | 10% |
| 20250729 | 1,240 | 1,280 | 1,240 | 1,250 | 6,500 | -4,600 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 10% |
| 20250730 | 1,250 | 1,255 | 1,250 | 1,254 | 5,500 | -1,000 | 100% | ▲▲▲▲▲▲▲▲▲ | 8222 | 0 | 9 | 100% | 11% |
| 20250731 | 1,254 | 1,254 | 1,254 | 1,254 | 500 | -5,000 | 100% | -- | 8225 | 0 | 9 | 100% | 11% |
| 20250801 | 1,282 | 1,282 | 1,254 | 1,254 | 1,100 | 600 | 100% | -- | 1414 | 0 | 8 | 100% | 11% |
| 20250804 | 1,180 | 1,244 | 1,180 | 1,244 | 8,800 | 7,700 | 99% | ▼ | 7777 | 0 | 1 | 99% | 10% |
| 20250805 | 1,244 | 1,264 | 1,244 | 1,250 | 7,300 | -1,500 | 100% | ▲ | 2222 | 0 | 5 | 100% | 10% |
| 20250806 | 1,250 | 1,257 | 1,226 | 1,244 | 8,900 | 1,600 | 100% | ▼ | 7717 | 0 | 4 | 99% | 10% |
| 20250807 | 1,244 | 1,301 | 1,241 | 1,295 | 16,700 | 7,800 | 104% | ▲ | 1171 | 0 | 3 | 100% | 14% |
| 20250808 | 1,305 | 1,325 | 1,280 | 1,287 | 20,700 | 4,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20250812 | 1,288 | 1,331 | 1,288 | 1,314 | 15,400 | -5,300 | 102% | ▲ | 2282 | 0 | 2 | 100% | 16% |
| 20250813 | 1,305 | 1,410 | 1,305 | 1,353 | 31,100 | 15,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250814 | 1,352 | 1,360 | 1,327 | 1,332 | 8,200 | -22,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20250815 | 1,362 | 1,366 | 1,333 | 1,356 | 4,500 | -3,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250818 | 1,336 | 1,341 | 1,332 | 1,335 | 2,400 | -2,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250819 | 1,338 | 1,338 | 1,309 | 1,313 | 1,000 | -1,400 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 13% |
| 20250820 | 1,320 | 1,380 | 1,320 | 1,334 | 5,000 | 4,000 | 102% | ▲ | 1171 | 0 | 0 | 98% | 14% |
| 20250821 | 1,334 | 1,334 | 1,319 | 1,319 | 1,800 | -3,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 12% |
| 20250822 | 1,318 | 1,330 | 1,313 | 1,330 | 3,200 | 1,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250825 | 1,332 | 1,353 | 1,332 | 1,337 | 3,300 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250826 | 1,312 | 1,349 | 1,312 | 1,349 | 7,400 | 4,100 | 101% | ▲▲▲ | 7771 | 0 | 0 | 99% | 8% |
| 20250827 | 1,349 | 1,349 | 1,319 | 1,319 | 600 | -6,800 | 98% | ▼ | 5228 | 0 | 0 | 97% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 27,700 | 0 | 14,400 | 0 | 13,300 | 0 |
| 2025-08-15 | 23,500 | 0 | 10,600 | 0 | 12,900 | 0 |
| 2025-08-08 | 36,000 | 0 | 15,800 | 0 | 20,200 | 0 |
| 2025-08-01 | 25,300 | 0 | 9,300 | 0 | 16,000 | 0 |