[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251015 | 1,285 | 1,300 | 1,285 | 1,287 | 18,400 | 15,200 | 104% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251031 | 1,246 | 1,275 | 1,243 | 1,244 | 1,200 | -7,600 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 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% |
| 20251028 | 1,278 | 1,281 | 1,272 | 1,272 | 1,300 | 400 | 99% | ▼ | 7177 | 0 | 0 | 96% | 2% |
| 20251027 | 1,300 | 1,300 | 1,270 | 1,291 | 900 | -1,000 | 101% | ▲ | 2822 | 0 | 0 | 96% | 4% |
| 20251024 | 1,294 | 1,298 | 1,275 | 1,277 | 1,900 | 600 | 99% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20251023 | 1,270 | 1,292 | 1,270 | 1,285 | 1,300 | 300 | 101% | ▲ | 1111 | 0 | 0 | 95% | 3% |
| 20251022 | 1,257 | 1,291 | 1,257 | 1,267 | 1,000 | 300 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 2% |
| 20251021 | 1,270 | 1,285 | 1,270 | 1,276 | 700 | -700 | 98% | ▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251020 | 1,291 | 1,300 | 1,281 | 1,300 | 1,400 | 1,000 | 103% | ▲ | 1111 | 0 | 0 | 96% | 5% |
| 20251017 | 1,257 | 1,261 | 1,231 | 1,261 | 400 | -18,000 | 98% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250929 | 1,311 | 1,333 | 1,307 | 1,307 | 2,300 | 1,200 | 97% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251014 | 1,250 | 1,271 | 1,241 | 1,243 | 3,200 | 1,600 | 97% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 1,267 | 1,285 | 1,267 | 1,280 | 1,600 | -600 | 100% | -- | 8885 | 0 | 0 | 95% | 0% |
| 20251009 | 1,272 | 1,288 | 1,272 | 1,280 | 2,200 | 900 | 100% | -- | 7774 | 0 | 0 | 95% | 0% |
| 20251008 | 1,301 | 1,301 | 1,280 | 1,280 | 1,300 | -200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251007 | 1,308 | 1,308 | 1,297 | 1,298 | 1,500 | -8,700 | 100% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20251006 | 1,298 | 1,315 | 1,298 | 1,300 | 10,200 | -1,300 | 100% | ▲▲ | 8582 | 0 | 0 | 96% | 1% |
| 20251003 | 1,300 | 1,329 | 1,298 | 1,298 | 11,500 | 9,800 | 100% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251002 | 1,311 | 1,321 | 1,292 | 1,293 | 1,700 | -500 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20251001 | 1,318 | 1,333 | 1,311 | 1,313 | 2,200 | -17,000 | 99% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20250930 | 1,330 | 1,337 | 1,310 | 1,329 | 19,200 | 16,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 30,500 | 0 | 25,000 | 0 | 5,500 | 0 |
| 2025-10-10 | 29,800 | 0 | 24,600 | 0 | 5,200 | 0 |
| 2025-10-17 | 29,600 | 0 | 24,300 | 0 | 5,300 | 0 |
| 2025-10-24 | 31,000 | 0 | 24,900 | 0 | 6,100 | 0 |