[3817]ＳＲＡＨＤ:【システム開発】金融、製造向けコンサルも
Yahoo! 【プライム/25情報･通信業】 売上高:516170 当期純利益:33770 総資産:514480 時価:873億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 5,220 | 5,340 | 5,150 | 5,290 | 25,100 | 14,300 | 102% | ▲ | 1711 | 0 | 11 | 100% | 5% |
| 20251223 | 5,300 | 5,340 | 5,210 | 5,250 | 14,100 | -11,000 | 99% | ▼ | 5228 | 0 | 13 | 99% | 4% |
| 20251224 | 5,250 | 5,350 | 5,250 | 5,260 | 26,500 | 12,400 | 100% | ▲ | 1171 | 0 | 9 | 99% | 4% |
| 20251225 | 5,330 | 5,330 | 5,230 | 5,240 | 10,900 | -15,600 | 100% | ▼ | 8828 | 0 | 12 | 99% | 4% |
| 20251226 | 5,240 | 5,280 | 5,230 | 5,270 | 9,000 | -1,900 | 101% | ▲ | 8582 | 0 | 7 | 100% | 4% |
| 20251229 | 5,210 | 5,320 | 5,200 | 5,320 | 13,900 | 4,900 | 101% | ▲▲ | 1771 | 0 | 6 | 100% | 5% |
| 20251230 | 5,320 | 5,370 | 5,250 | 5,250 | 17,300 | 3,400 | 99% | ▼ | 1117 | 0 | 8 | 99% | 4% |
| 20260105 | 5,260 | 5,420 | 5,250 | 5,350 | 29,600 | 12,300 | 102% | ▲ | 1471 | 0 | 4 | 100% | 6% |
| 20260106 | 5,360 | 5,490 | 5,210 | 5,440 | 60,000 | 30,400 | 102% | ▲▲ | 1711 | 0 | 7 | 100% | 8% |
| 20260107 | 5,480 | 5,480 | 5,390 | 5,390 | 23,900 | -36,100 | 99% | ▼ | 8228 | 0 | 7 | 99% | 7% |
| 20260108 | 5,440 | 5,640 | 5,440 | 5,550 | 41,500 | 17,600 | 103% | ▲ | 1171 | 0 | 5 | 100% | 10% |
| 20260109 | 5,530 | 5,550 | 5,340 | 5,390 | 41,400 | -100 | 97% | ▼ | 8828 | 0 | 6 | 97% | 7% |
| 20260113 | 5,470 | 5,470 | 5,320 | 5,420 | 48,000 | 6,600 | 101% | ▲ | 7771 | 0 | 4 | 98% | 7% |
| 20260114 | 5,370 | 5,590 | 5,370 | 5,590 | 59,400 | 11,400 | 103% | ▲▲ | 1171 | 0 | 2 | 100% | 8% |
| 20260115 | 5,550 | 5,760 | 5,550 | 5,730 | 26,700 | -32,700 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260116 | 5,730 | 5,860 | 5,730 | 5,800 | 37,500 | 10,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260119 | 5,830 | 5,870 | 5,800 | 5,810 | 23,000 | -14,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260120 | 5,800 | 5,840 | 5,740 | 5,800 | 33,200 | 10,200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 12% |
| 20260121 | 5,740 | 5,860 | 5,720 | 5,780 | 30,700 | -2,500 | 100% | ▼▼ | 2888 | 51 | 0 | 99% | 12% |
| 20260122 | 5,840 | 5,840 | 5,690 | 5,740 | 26,400 | -4,300 | 99% | ▼▼▼ | 8828 | 51 | 0 | 99% | 10% |
| 20260123 | 5,740 | 5,800 | 5,720 | 5,730 | 17,000 | -9,400 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 11,500 | 600 | 6,500 | 100 | 5,000 | 500 |
| 2026-01-09 | 13,500 | 100 | 7,700 | 0 | 5,800 | 100 |
| 2025-12-26 | 10,800 | 100 | 6,800 | 0 | 4,000 | 100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-21 09:33 | S100VMUD | シュローダー・インベストメント・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-07-29 09:58 | S100U3E8 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |