[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:326億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 1,976 | 2,010 | 1,950 | 2,008 | 55,300 | -6,900 | 101% | ▲▲ | 2522 | 0 | 0 | 100% | 5% |
| 20251215 | 1,952 | 1,986 | 1,952 | 1,986 | 18,200 | -14,900 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251208 | 1,979 | 2,013 | 1,979 | 1,993 | 37,500 | -16,400 | 102% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20251204 | 1,995 | 2,003 | 1,980 | 2,000 | 43,400 | -7,800 | 100% | ▲ | 8852 | 0 | 0 | 99% | 4% |
| 20251203 | 1,995 | 2,035 | 1,992 | 1,995 | 51,200 | -4,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20251216 | 1,971 | 1,979 | 1,956 | 1,959 | 25,900 | 7,700 | 99% | ▼ | 7117 | 0 | 0 | 98% | 2% |
| 20251212 | 1,951 | 1,965 | 1,943 | 1,965 | 33,100 | -22,600 | 102% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251201 | 1,963 | 1,994 | 1,950 | 1,988 | 62,200 | 28,200 | 102% | ▲ | 1741 | 0 | 0 | 98% | 4% |
| 20251217 | 1,988 | 1,988 | 1,951 | 1,951 | 21,900 | -4,000 | 100% | ▼▼ | 2828 | 0 | 0 | 97% | 2% |
| 20251210 | 1,973 | 1,977 | 1,960 | 1,963 | 32,200 | -8,600 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251209 | 1,994 | 2,001 | 1,965 | 1,965 | 40,800 | 3,300 | 99% | ▼ | 7717 | 0 | 0 | 97% | 2% |
| 20251205 | 1,986 | 1,986 | 1,951 | 1,961 | 53,900 | 10,500 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251211 | 1,978 | 1,980 | 1,921 | 1,925 | 55,700 | 23,500 | 98% | ▼▼▼ | 1717 | 24 | 0 | 96% | 0% |
| 20251128 | 1,963 | 1,982 | 1,951 | 1,951 | 34,000 | 14,400 | 100% | ▼ | 1477 | 0 | 0 | 95% | 2% |
| 20251127 | 1,970 | 1,977 | 1,951 | 1,957 | 19,600 | -5,500 | 100% | -- | 2225 | 0 | 0 | 94% | 2% |
| 20251126 | 1,959 | 1,964 | 1,944 | 1,957 | 25,100 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 90% | 2% |
| 20251121 | 1,934 | 1,990 | 1,926 | 1,990 | 43,000 | 14,600 | 103% | ▲▲ | 1771 | 0 | 0 | 90% | 4% |
| 20251117 | 1,970 | 1,970 | 1,946 | 1,964 | 24,500 | -11,300 | 100% | ▲ | 8852 | 0 | 0 | 89% | 0% |
| 20251118 | 1,960 | 1,960 | 1,927 | 1,947 | 37,200 | 12,700 | 99% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251125 | 1,992 | 1,998 | 1,930 | 1,938 | 26,300 | -16,700 | 97% | ▼ | 2228 | 0 | 0 | 87% | 1% |
| 20251120 | 1,939 | 1,950 | 1,930 | 1,934 | 28,400 | -5,100 | 101% | ▲ | 2222 | 0 | 0 | 87% | 1% |
| 20251119 | 1,928 | 1,944 | 1,910 | 1,919 | 33,500 | -3,700 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 112,500 | 15,100 | 39,500 | 700 | 73,000 | 14,400 |
| 2025-11-28 | 113,600 | 14,800 | 41,100 | 700 | 72,500 | 14,100 |
| 2025-12-05 | 118,800 | 16,900 | 41,100 | 700 | 77,700 | 16,200 |
| 2025-12-12 | 110,900 | 16,300 | 34,900 | 700 | 76,000 | 15,600 |