[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,305 | 1,410 | 1,305 | 1,353 | 31,100 | 15,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20250825 | 1,332 | 1,353 | 1,332 | 1,337 | 3,300 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20250903 | 1,350 | 1,365 | 1,333 | 1,341 | 5,000 | 4,100 | 99% | ▼ | 1147 | 0 | 0 | 99% | 8% |
| 20250820 | 1,320 | 1,380 | 1,320 | 1,334 | 5,000 | 4,000 | 102% | ▲ | 1171 | 0 | 0 | 98% | 14% |
| 20250911 | 1,302 | 1,334 | 1,302 | 1,320 | 8,000 | 4,500 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20250905 | 1,340 | 1,350 | 1,332 | 1,332 | 4,400 | 3,100 | 100% | ▼▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20250901 | 1,311 | 1,347 | 1,311 | 1,320 | 8,400 | 7,700 | 100% | ▲ | 1771 | 0 | 0 | 97% | 6% |
| 20250902 | 1,350 | 1,350 | 1,314 | 1,348 | 900 | -7,500 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20250815 | 1,362 | 1,366 | 1,333 | 1,356 | 4,500 | -3,700 | 102% | ▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250812 | 1,288 | 1,331 | 1,288 | 1,314 | 15,400 | -5,300 | 102% | ▲ | 2282 | 0 | 2 | 100% | 16% |
| 20250827 | 1,349 | 1,349 | 1,319 | 1,319 | 600 | -6,800 | 98% | ▼ | 5228 | 0 | 0 | 97% | 6% |
| 20250909 | 1,316 | 1,330 | 1,316 | 1,322 | 5,600 | 3,700 | 101% | ▲ | 7171 | 0 | 0 | 97% | 1% |
| 20250826 | 1,312 | 1,349 | 1,312 | 1,349 | 7,400 | 4,100 | 101% | ▲▲▲ | 7771 | 0 | 0 | 99% | 8% |
| 20250828 | 1,313 | 1,339 | 1,304 | 1,331 | 2,800 | 2,200 | 101% | ▲ | 7771 | 0 | 0 | 98% | 7% |
| 20250822 | 1,318 | 1,330 | 1,313 | 1,330 | 3,200 | 1,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 11% |
| 20250829 | 1,332 | 1,333 | 1,315 | 1,315 | 700 | -2,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 6% |
| 20250814 | 1,352 | 1,360 | 1,327 | 1,332 | 8,200 | -22,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 17% |
| 20250904 | 1,339 | 1,339 | 1,336 | 1,336 | 1,300 | -3,700 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250821 | 1,334 | 1,334 | 1,319 | 1,319 | 1,800 | -3,200 | 99% | ▼ | 8828 | 0 | 0 | 97% | 12% |
| 20250908 | 1,348 | 1,348 | 1,310 | 1,313 | 1,900 | -2,500 | 99% | ▼▼▼▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250819 | 1,338 | 1,338 | 1,309 | 1,313 | 1,000 | -1,400 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 13% |
| 20250818 | 1,336 | 1,341 | 1,332 | 1,335 | 2,400 | -2,100 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250910 | 1,313 | 1,322 | 1,302 | 1,304 | 3,500 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 23,500 | 0 | 10,600 | 0 | 12,900 | 0 |
| 2025-08-22 | 27,700 | 0 | 14,400 | 0 | 13,300 | 0 |
| 2025-08-29 | 30,200 | 0 | 18,000 | 0 | 12,200 | 0 |
| 2025-09-05 | 22,800 | 0 | 13,000 | 0 | 9,800 | 0 |