[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:353億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250910 | 2,138 | 2,182 | 2,138 | 2,165 | 51,400 | -2,800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 6% |
20250911 | 2,160 | 2,198 | 2,157 | 2,181 | 77,600 | 26,200 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
20250912 | 2,210 | 2,210 | 2,178 | 2,190 | 62,400 | -15,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250908 | 2,114 | 2,143 | 2,100 | 2,143 | 93,000 | -900 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250909 | 2,175 | 2,175 | 2,119 | 2,124 | 54,200 | -38,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
20250919 | 2,157 | 2,185 | 2,146 | 2,174 | 119,300 | 14,200 | 101% | ▲▲▲ | 1111 | 40 | 0 | 99% | 6% |
20250916 | 2,102 | 2,147 | 2,073 | 2,136 | 264,000 | 201,600 | 98% | ▼ | 7777 | 0 | 0 | 98% | 4% |
20250917 | 2,123 | 2,150 | 2,101 | 2,139 | 115,400 | -148,600 | 100% | ▲ | 2222 | 0 | 0 | 98% | 5% |
20250918 | 2,155 | 2,159 | 2,131 | 2,156 | 105,100 | -10,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
20250922 | 2,165 | 2,188 | 2,123 | 2,123 | 98,300 | -21,000 | 98% | ▼ | 2828 | 0 | 0 | 97% | 4% |
20250930 | 2,133 | 2,142 | 2,086 | 2,116 | 60,300 | -151,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
20250929 | 2,060 | 2,128 | 2,053 | 2,120 | 211,500 | -36,200 | 102% | ▲ | 2882 | 0 | 0 | 97% | 4% |
20251008 | 2,112 | 2,130 | 2,106 | 2,112 | 59,400 | 2,200 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 96% | 4% |
20251007 | 2,083 | 2,117 | 2,065 | 2,095 | 57,200 | -18,800 | 101% | ▲▲▲ | 2222 | 51 | 0 | 96% | 3% |
20250925 | 2,060 | 2,139 | 2,053 | 2,111 | 895,700 | 564,200 | 101% | ▲ | 1771 | 10 | 0 | 96% | 3% |
20250924 | 2,129 | 2,135 | 2,084 | 2,095 | 331,500 | 233,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
20250926 | 2,097 | 2,125 | 2,071 | 2,075 | 247,700 | -648,000 | 98% | ▼ | 8228 | 0 | 0 | 95% | 1% |
20251006 | 2,076 | 2,080 | 2,031 | 2,076 | 76,000 | -2,200 | 101% | ▲▲ | 2822 | 51 | 0 | 95% | 2% |
20251001 | 2,114 | 2,126 | 2,034 | 2,049 | 118,300 | 58,000 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
20251003 | 2,038 | 2,062 | 2,034 | 2,050 | 78,200 | -6,000 | 101% | ▲ | 8282 | 51 | 0 | 94% | 1% |
20251002 | 2,048 | 2,066 | 2,022 | 2,030 | 84,200 | -34,100 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 85,600 | 501,900 | 30,800 | 479,700 | 54,800 | 22,200 |
2025-09-19 | 114,500 | 863,600 | 28,300 | 717,000 | 86,200 | 146,600 |
2025-09-26 | 178,600 | 813,300 | 75,400 | 771,800 | 103,200 | 41,500 |
2025-10-03 | 114,900 | 28,600 | 32,100 | 2,200 | 82,800 | 26,400 |