[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:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,240 | 1,286 | 1,240 | 1,249 | 21,900 | 21,600 | 101% | ▲ | 1771 | 0 | 0 | 95% | 1% |
| 20251104 | 1,243 | 1,286 | 1,243 | 1,285 | 19,600 | 18,400 | 103% | ▲▲ | 1471 | 0 | 4 | 99% | 3% |
| 20251113 | 1,245 | 1,285 | 1,245 | 1,285 | 13,400 | 11,400 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251107 | 1,295 | 1,350 | 1,274 | 1,312 | 7,700 | 7,100 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251030 | 1,285 | 1,285 | 1,223 | 1,242 | 8,800 | 6,100 | 100% | ▼▼▼ | 1717 | 0 | 0 | 95% | 0% |
| 20251029 | 1,268 | 1,281 | 1,243 | 1,243 | 2,700 | 1,400 | 98% | ▼▼ | 4777 | 0 | 0 | 94% | 0% |
| 20251024 | 1,294 | 1,298 | 1,275 | 1,277 | 1,900 | 600 | 99% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251028 | 1,278 | 1,281 | 1,272 | 1,272 | 1,300 | 400 | 99% | ▼ | 7177 | 0 | 0 | 96% | 2% |
| 20251022 | 1,257 | 1,291 | 1,257 | 1,267 | 1,000 | 300 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 2% |
| 20251023 | 1,270 | 1,292 | 1,270 | 1,285 | 1,300 | 300 | 101% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251106 | 1,275 | 1,275 | 1,250 | 1,274 | 600 | 200 | 102% | ▲ | 1711 | 0 | 0 | 98% | 3% |
| 20251111 | 1,258 | 1,288 | 1,253 | 1,274 | 2,900 | -300 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20251118 | 1,243 | 1,243 | 1,241 | 1,241 | 300 | -400 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
| 20251021 | 1,270 | 1,285 | 1,270 | 1,276 | 700 | -700 | 98% | ▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251112 | 1,250 | 1,273 | 1,243 | 1,245 | 2,000 | -900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251117 | 1,244 | 1,264 | 1,240 | 1,243 | 700 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251027 | 1,300 | 1,300 | 1,270 | 1,291 | 900 | -1,000 | 101% | ▲ | 2822 | 0 | 0 | 96% | 4% |
| 20251121 | 1,223 | 1,257 | 1,223 | 1,257 | 1,300 | -1,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251110 | 1,340 | 1,340 | 1,275 | 1,275 | 3,200 | -4,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20251031 | 1,246 | 1,275 | 1,243 | 1,244 | 1,200 | -7,600 | 100% | ▲ | 8282 | 0 | 5 | 96% | 0% |
| 20251114 | 1,258 | 1,284 | 1,248 | 1,248 | 1,700 | -11,700 | 97% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20251120 | 1,255 | 1,270 | 1,210 | 1,245 | 3,200 | -18,700 | 100% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251105 | 1,255 | 1,255 | 1,255 | 1,255 | 400 | -19,200 | 98% | ▼ | 8228 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 31,000 | 0 | 24,900 | 0 | 6,100 | 0 |
| 2025-10-31 | 29,700 | 0 | 24,300 | 0 | 5,400 | 0 |
| 2025-11-07 | 30,700 | 0 | 25,600 | 0 | 5,100 | 0 |
| 2025-11-14 | 33,200 | 0 | 25,900 | 0 | 7,300 | 0 |