[3771]システムリサ:【システム開発】中部地盤自動車・機械・鉄鋼など
Yahoo! 【プライム/25情報･通信業】 売上高:259310 当期純利益:21940 総資産:175260 時価:299億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 1,900 | 1,968 | 1,886 | 1,914 | 158,600 | 30,500 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260204 | 1,920 | 1,924 | 1,888 | 1,899 | 155,700 | 83,100 | 98% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260225 | 1,765 | 1,771 | 1,755 | 1,771 | 147,100 | 75,300 | 100% | -- | 7774 | 0 | 3 | 90% | 0% |
| 20260213 | 1,895 | 1,900 | 1,810 | 1,817 | 141,400 | 59,700 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260226 | 1,771 | 1,840 | 1,771 | 1,838 | 122,400 | -24,700 | 104% | ▲ | 2222 | 0 | 2 | 94% | 4% |
| 20260217 | 1,812 | 1,834 | 1,797 | 1,820 | 116,700 | 14,500 | 101% | ▲ | 7771 | 0 | 0 | 90% | 1% |
| 20260216 | 1,830 | 1,850 | 1,800 | 1,809 | 102,200 | -39,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260302 | 1,857 | 1,859 | 1,820 | 1,821 | 82,200 | 12,300 | 97% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20260212 | 1,946 | 1,946 | 1,896 | 1,918 | 81,700 | 28,800 | 99% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260205 | 1,886 | 1,913 | 1,876 | 1,900 | 80,000 | -75,700 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260219 | 1,829 | 1,835 | 1,805 | 1,828 | 77,800 | 42,200 | 100% | ▲▲▲ | 1771 | 0 | 0 | 91% | 1% |
| 20260203 | 1,944 | 1,950 | 1,913 | 1,931 | 72,600 | -86,000 | 101% | ▲ | 8222 | 0 | 0 | 95% | 1% |
| 20260224 | 1,790 | 1,790 | 1,760 | 1,771 | 71,800 | 800 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260220 | 1,820 | 1,820 | 1,793 | 1,798 | 71,000 | -6,800 | 98% | ▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260227 | 1,838 | 1,879 | 1,830 | 1,877 | 69,900 | -52,500 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20260206 | 1,897 | 1,904 | 1,861 | 1,867 | 64,600 | -15,400 | 98% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20260303 | 1,829 | 1,829 | 1,789 | 1,790 | 60,400 | -21,800 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260209 | 1,900 | 1,920 | 1,878 | 1,905 | 60,000 | -4,600 | 102% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260210 | 1,910 | 1,954 | 1,910 | 1,937 | 52,900 | -7,100 | 102% | ▲▲ | 2222 | 51 | 0 | 95% | 4% |
| 20260218 | 1,830 | 1,830 | 1,815 | 1,822 | 35,600 | -81,100 | 100% | ▲▲ | 8222 | 0 | 0 | 90% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-19 | 3771 | GOLDMAN SACHS INTERNATIONAL | 118,149 | 1% | ▲ | 17,600 |
| 2026-02-03 | 3771 | GOLDMAN SACHS INTERNATIONAL | 87,549 | 1% | ▲ | |
| 2026-02-09 | 3771 | GOLDMAN SACHS INTERNATIONAL | 100,549 | 1% | ▲ | 13,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 138,800 | 4,400 | 50,600 | 200 | 88,200 | 4,200 |
| 2026-02-13 | 124,600 | 4,500 | 50,200 | 200 | 74,400 | 4,300 |
| 2026-02-20 | 116,100 | 5,000 | 50,200 | 0 | 65,900 | 5,000 |
| 2026-02-27 | 116,600 | 3,900 | 48,200 | 0 | 68,400 | 3,900 |