[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:42億円
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% |
| 20251113 | 1,245 | 1,285 | 1,245 | 1,285 | 13,400 | 11,400 | 103% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20251209 | 1,221 | 1,227 | 1,215 | 1,227 | 3,800 | 2,900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251204 | 1,250 | 1,250 | 1,232 | 1,236 | 3,500 | 3,000 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251120 | 1,255 | 1,270 | 1,210 | 1,245 | 3,200 | -18,700 | 100% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251210 | 1,228 | 1,228 | 1,218 | 1,223 | 2,500 | -1,300 | 100% | ▼▼▼▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20251211 | 1,221 | 1,225 | 1,216 | 1,216 | 2,400 | -100 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251128 | 1,265 | 1,278 | 1,250 | 1,273 | 2,300 | 100 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 3% |
| 20251127 | 1,274 | 1,275 | 1,252 | 1,272 | 2,200 | 900 | 100% | ▲ | 7171 | 0 | 0 | 97% | 2% |
| 20251202 | 1,250 | 1,264 | 1,235 | 1,255 | 2,100 | 900 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251212 | 1,218 | 1,224 | 1,212 | 1,212 | 2,100 | -300 | 100% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251112 | 1,250 | 1,273 | 1,243 | 1,245 | 2,000 | -900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251114 | 1,258 | 1,284 | 1,248 | 1,248 | 1,700 | -11,700 | 97% | ▼ | 8228 | 0 | 0 | 95% | 0% |
| 20251126 | 1,279 | 1,279 | 1,249 | 1,267 | 1,300 | 600 | 100% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251121 | 1,223 | 1,257 | 1,223 | 1,257 | 1,300 | -1,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251201 | 1,268 | 1,273 | 1,250 | 1,250 | 1,200 | -1,100 | 98% | ▼ | 8528 | 0 | 0 | 95% | 1% |
| 20251208 | 1,234 | 1,234 | 1,221 | 1,228 | 900 | 400 | 100% | ▼▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251125 | 1,272 | 1,272 | 1,269 | 1,269 | 700 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251117 | 1,244 | 1,264 | 1,240 | 1,243 | 700 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251203 | 1,239 | 1,261 | 1,239 | 1,261 | 500 | -1,600 | 100% | ▲▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251205 | 1,232 | 1,233 | 1,230 | 1,233 | 500 | -3,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251118 | 1,243 | 1,243 | 1,241 | 1,241 | 300 | -400 | 100% | ▼▼▼ | 8288 | 0 | 0 | 95% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 33,200 | 0 | 25,900 | 0 | 7,300 | 0 |
| 2025-11-21 | 33,400 | 0 | 25,900 | 0 | 7,500 | 0 |
| 2025-11-28 | 33,600 | 0 | 25,900 | 0 | 7,700 | 0 |
| 2025-12-05 | 34,200 | 0 | 26,000 | 0 | 8,200 | 0 |