[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,165 | 1,187 | 1,165 | 1,181 | 7,800 | 7,500 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 4% |
| 20250912 | 1,144 | 1,161 | 1,144 | 1,149 | 15,900 | 7,600 | 101% | ▲ | 1111 | 0 | 0 | 91% | 1% |
| 20250904 | 1,235 | 1,256 | 1,228 | 1,243 | 6,000 | 2,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 8% |
| 20250822 | 1,200 | 1,230 | 1,170 | 1,213 | 22,400 | 21,600 | 101% | ▲ | 1711 | 0 | 7 | 100% | 6% |
| 20250911 | 1,140 | 1,150 | 1,138 | 1,140 | 8,300 | 3,300 | 100% | ▼ | 1747 | 0 | 0 | 90% | 0% |
| 20250829 | 1,225 | 1,250 | 1,218 | 1,239 | 10,200 | 8,800 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250819 | 1,176 | 1,224 | 1,176 | 1,205 | 4,000 | -3,800 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250825 | 1,243 | 1,244 | 1,224 | 1,243 | 8,100 | -14,300 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250827 | 1,210 | 1,237 | 1,210 | 1,221 | 2,800 | -13,800 | 102% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250901 | 1,233 | 1,265 | 1,233 | 1,265 | 5,400 | -4,800 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250905 | 1,248 | 1,254 | 1,210 | 1,210 | 23,500 | 17,500 | 97% | ▼ | 7717 | 0 | 0 | 96% | 5% |
| 20250826 | 1,183 | 1,213 | 1,183 | 1,198 | 16,600 | 8,500 | 96% | ▼ | 7777 | 0 | 5 | 96% | 5% |
| 20250908 | 1,153 | 1,174 | 1,137 | 1,147 | 41,000 | 17,500 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250903 | 1,236 | 1,253 | 1,222 | 1,231 | 3,400 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 7% |
| 20250820 | 1,209 | 1,210 | 1,198 | 1,210 | 3,200 | -800 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250828 | 1,230 | 1,230 | 1,220 | 1,225 | 1,400 | -1,400 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 7% |
| 20250902 | 1,242 | 1,257 | 1,242 | 1,245 | 1,300 | -4,100 | 98% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250910 | 1,140 | 1,149 | 1,140 | 1,143 | 5,000 | -6,700 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
| 20250909 | 1,150 | 1,152 | 1,138 | 1,143 | 11,700 | -29,300 | 100% | ▼▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20250815 | 1,163 | 1,163 | 1,155 | 1,160 | 300 | -500 | 100% | ▲ | 8882 | 0 | 7 | 99% | 2% |
| 20250821 | 1,180 | 1,200 | 1,180 | 1,200 | 800 | -2,400 | 99% | ▼ | 8888 | 0 | 3 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 69,000 | 0 | 47,600 | 0 | 21,400 | 0 |
| 2025-08-22 | 70,400 | 0 | 48,100 | 0 | 22,300 | 0 |
| 2025-08-29 | 72,900 | 0 | 46,800 | 0 | 26,100 | 0 |
| 2025-09-05 | 72,500 | 300 | 45,200 | 300 | 27,300 | 0 |