[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/25情報･通信業】 売上高:96090 当期純利益:2970 総資産:63940 時価:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,340 | 1,350 | 1,332 | 1,332 | 4,400 | 3,100 | 100% | ▼▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250908 | 1,348 | 1,348 | 1,310 | 1,313 | 1,900 | -2,500 | 99% | ▼▼▼▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250909 | 1,316 | 1,330 | 1,316 | 1,322 | 5,600 | 3,700 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20250910 | 1,313 | 1,322 | 1,302 | 1,304 | 3,500 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250911 | 1,302 | 1,334 | 1,302 | 1,320 | 8,000 | 4,500 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20250912 | 1,312 | 1,335 | 1,305 | 1,307 | 6,900 | -1,100 | 99% | ▼ | 2228 | 0 | 0 | 97% | 0% |
| 20250916 | 1,308 | 1,339 | 1,308 | 1,333 | 6,800 | -100 | 102% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250917 | 1,281 | 1,326 | 1,281 | 1,284 | 5,900 | -900 | 96% | ▼ | 8888 | 0 | 6 | 95% | 0% |
| 20250918 | 1,285 | 1,330 | 1,282 | 1,330 | 7,800 | 1,900 | 104% | ▲ | 1111 | 0 | 5 | 99% | 4% |
| 20250919 | 1,350 | 1,350 | 1,309 | 1,337 | 2,700 | -5,100 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250922 | 1,335 | 1,342 | 1,317 | 1,317 | 2,200 | -500 | 99% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20250924 | 1,318 | 1,330 | 1,317 | 1,330 | 900 | -1,300 | 101% | ▲ | 8582 | 0 | 0 | 99% | 4% |
| 20250925 | 1,335 | 1,351 | 1,317 | 1,351 | 11,400 | 10,500 | 102% | ▲▲ | 1411 | 0 | 0 | 100% | 5% |
| 20250926 | 1,322 | 1,342 | 1,321 | 1,341 | 1,100 | -10,300 | 99% | ▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250929 | 1,311 | 1,333 | 1,307 | 1,307 | 2,300 | 1,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250930 | 1,330 | 1,337 | 1,310 | 1,329 | 19,200 | 16,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251001 | 1,318 | 1,333 | 1,311 | 1,313 | 2,200 | -17,000 | 99% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20251002 | 1,311 | 1,321 | 1,292 | 1,293 | 1,700 | -500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251003 | 1,300 | 1,329 | 1,298 | 1,298 | 11,500 | 9,800 | 100% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251006 | 1,298 | 1,315 | 1,298 | 1,300 | 10,200 | -1,300 | 100% | ▲▲ | 8582 | 0 | 0 | 96% | 1% |
| 20251007 | 1,308 | 1,308 | 1,297 | 1,298 | 1,500 | -8,700 | 100% | ▼ | 8828 | 0 | 0 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 30,100 | 0 | 24,400 | 0 | 5,700 | 0 |
| 2025-09-19 | 28,500 | 0 | 22,000 | 0 | 6,500 | 0 |
| 2025-09-12 | 24,700 | 0 | 16,700 | 0 | 8,000 | 0 |
| 2025-09-05 | 22,800 | 0 | 13,000 | 0 | 9,800 | 0 |