[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:273億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260416 | 1,765 | 1,784 | 1,735 | 1,735 | 28,500 | -7,800 | 99% | ▼ | 2828 | 0 | 0 | 97% | 5% |
| 20260501 | 1,655 | 1,657 | 1,633 | 1,637 | 30,100 | -15,200 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260430 | 1,674 | 1,674 | 1,642 | 1,655 | 45,300 | 15,400 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260428 | 1,664 | 1,691 | 1,664 | 1,691 | 29,900 | -18,300 | 102% | ▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260427 | 1,663 | 1,669 | 1,651 | 1,657 | 48,200 | 17,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260424 | 1,669 | 1,677 | 1,660 | 1,663 | 30,700 | -24,600 | 100% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260423 | 1,700 | 1,705 | 1,667 | 1,671 | 55,300 | 12,300 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260422 | 1,733 | 1,740 | 1,704 | 1,706 | 43,000 | 19,700 | 98% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260421 | 1,728 | 1,745 | 1,727 | 1,733 | 23,300 | -15,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260420 | 1,745 | 1,750 | 1,718 | 1,726 | 38,300 | 12,500 | 99% | ▼ | 7747 | 0 | 0 | 97% | 4% |
| 20260417 | 1,745 | 1,757 | 1,739 | 1,739 | 25,800 | -2,700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20260402 | 1,719 | 1,738 | 1,701 | 1,721 | 53,700 | 6,700 | 99% | ▼ | 1717 | 0 | 0 | 96% | 4% |
| 20260415 | 1,755 | 1,770 | 1,739 | 1,749 | 36,300 | 7,800 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260414 | 1,733 | 1,740 | 1,720 | 1,730 | 28,500 | -20,600 | 101% | ▲ | 5282 | 0 | 0 | 97% | 4% |
| 20260413 | 1,737 | 1,740 | 1,703 | 1,705 | 49,100 | 17,300 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260410 | 1,757 | 1,762 | 1,730 | 1,740 | 31,800 | 8,800 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260409 | 1,798 | 1,798 | 1,750 | 1,754 | 23,000 | -18,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 6% |
| 20260407 | 1,751 | 1,773 | 1,750 | 1,762 | 31,100 | 1,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260406 | 1,731 | 1,751 | 1,731 | 1,745 | 29,500 | 2,000 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20260403 | 1,721 | 1,736 | 1,721 | 1,731 | 27,500 | -26,200 | 101% | ▲ | 8222 | 0 | 0 | 97% | 4% |
| 20260408 | 1,784 | 1,792 | 1,764 | 1,788 | 41,300 | 10,200 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-02 | 3771 | Citigroup Global Markets Limited | 299,700 | 2% | ▼ | -12,000 |
| 2026-04-02 | 3771 | Nomura International plc | 84,907 | 1% | ▲ | 2,376 |
| 2026-04-03 | 3771 | Nomura International plc | 83,259 | 0% | ▼ | -1,648 |
| 2026-04-15 | 3771 | Citigroup Global Markets Limited | 92,000 | 1% | ▼ | -207,700 |
| 2026-04-15 | 3771 | GOLDMAN SACHS INTERNATIONAL | 130,946 | 1% | ▼ | -3,603 |
| 2026-04-16 | 3771 | Nomura International plc | 84,848 | 1% | ▲ | |
| 2026-04-17 | 3771 | Nomura International plc | 82,267 | 0% | ▼ | -2,581 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 157,900 | 4,300 | 85,400 | 0 | 72,500 | 4,300 |
| 2026-04-10 | 150,400 | 4,100 | 82,500 | 100 | 67,900 | 4,000 |
| 2026-04-17 | 150,000 | 3,700 | 82,600 | 0 | 67,400 | 3,700 |
| 2026-04-24 | 152,000 | 3,900 | 81,900 | 0 | 70,100 | 3,900 |