[3816]大和コン:【ソフト開発】基幹業務、ウェブ関連導入コンサルも
Yahoo! 【スタンダード/25情報・通信業】 売上高:32910 当期純利益:3420 総資産:61210 時価:45億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 1,150 | 1,152 | 1,138 | 1,143 | 11,700 | -29,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 90% | 0% |
20250910 | 1,140 | 1,149 | 1,140 | 1,143 | 5,000 | -6,700 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
20250911 | 1,140 | 1,150 | 1,138 | 1,140 | 8,300 | 3,300 | 100% | ▼ | 1747 | 0 | 0 | 90% | 0% |
20250912 | 1,144 | 1,161 | 1,144 | 1,149 | 15,900 | 7,600 | 101% | ▲ | 1111 | 0 | 0 | 91% | 1% |
20250916 | 1,146 | 1,155 | 1,146 | 1,155 | 2,900 | -13,000 | 101% | ▲▲ | 8222 | 0 | 0 | 91% | 1% |
20250917 | 1,154 | 1,158 | 1,146 | 1,156 | 4,100 | 1,200 | 100% | ▲▲▲ | 1411 | 0 | 0 | 91% | 1% |
20250918 | 1,149 | 1,162 | 1,146 | 1,156 | 2,900 | -1,200 | 100% | -- | 2585 | 0 | 0 | 91% | 1% |
20250919 | 1,162 | 1,162 | 1,149 | 1,156 | 1,200 | -1,700 | 100% | -- | 5225 | 0 | 0 | 91% | 1% |
20250922 | 1,162 | 1,162 | 1,152 | 1,152 | 1,100 | -100 | 100% | ▼ | 5258 | 0 | 0 | 91% | 1% |
20250924 | 1,152 | 1,159 | 1,152 | 1,156 | 2,700 | 1,600 | 100% | ▲ | 7471 | 0 | 0 | 91% | 1% |
20250925 | 1,159 | 1,159 | 1,155 | 1,157 | 900 | -1,800 | 100% | ▲▲ | 5222 | 0 | 0 | 91% | 1% |
20250926 | 1,155 | 1,158 | 1,153 | 1,153 | 800 | -100 | 100% | ▼ | 8888 | 0 | 0 | 91% | 1% |
20250929 | 1,154 | 1,159 | 1,153 | 1,153 | 1,300 | 500 | 100% | -- | 1474 | 0 | 0 | 91% | 1% |
20250930 | 1,152 | 1,162 | 1,152 | 1,159 | 2,200 | 900 | 101% | ▲ | 1771 | 0 | 0 | 92% | 2% |
20251001 | 1,159 | 1,159 | 1,148 | 1,151 | 1,500 | -700 | 99% | ▼ | 8828 | 0 | 0 | 92% | 1% |
20251002 | 1,147 | 1,152 | 1,135 | 1,152 | 1,600 | 100 | 100% | ▲ | 7771 | 0 | 0 | 93% | 1% |
20251003 | 1,147 | 1,156 | 1,135 | 1,141 | 5,800 | 4,200 | 99% | ▼ | 1447 | 0 | 0 | 92% | 0% |
20251006 | 1,144 | 1,162 | 1,144 | 1,161 | 5,600 | -200 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
20251007 | 1,160 | 1,161 | 1,150 | 1,156 | 2,700 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 100% | 1% |
20251008 | 1,154 | 1,162 | 1,154 | 1,158 | 1,600 | -1,100 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
20251009 | 1,158 | 1,164 | 1,154 | 1,164 | 2,300 | 700 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 2% |
20251010 | 1,160 | 1,160 | 1,150 | 1,159 | 1,600 | -700 | 100% | ▼ | 8828 | 0 | 0 | 100% | 2% |
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 | 63,600 | 0 | 41,600 | 0 | 22,000 | 0 |
2025-09-26 | 60,600 | 0 | 38,900 | 0 | 21,700 | 0 |
2025-09-19 | 61,900 | 0 | 39,200 | 0 | 22,700 | 0 |
2025-09-12 | 61,400 | 0 | 38,300 | 0 | 23,100 | 0 |