[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:803億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 5,300 | 5,360 | 5,180 | 5,200 | 13,800 | -4,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 5% |
| 20251128 | 5,190 | 5,210 | 5,170 | 5,200 | 7,500 | -6,300 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20251201 | 5,170 | 5,220 | 5,150 | 5,200 | 13,200 | 5,700 | 100% | -- | 1774 | 0 | 0 | 98% | 5% |
| 20251202 | 5,170 | 5,200 | 5,150 | 5,150 | 11,300 | -1,900 | 99% | ▼ | 8558 | 0 | 0 | 97% | 4% |
| 20251203 | 5,170 | 5,190 | 5,110 | 5,110 | 10,900 | -400 | 99% | ▼▼ | 8858 | 0 | 0 | 96% | 3% |
| 20251204 | 5,170 | 5,190 | 5,130 | 5,190 | 10,300 | -600 | 102% | ▲ | 5252 | 0 | 0 | 98% | 4% |
| 20251205 | 5,150 | 5,160 | 5,100 | 5,110 | 11,500 | 1,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251208 | 5,100 | 5,140 | 5,090 | 5,110 | 11,600 | 100 | 100% | -- | 7774 | 0 | 0 | 96% | 2% |
| 20251209 | 5,110 | 5,130 | 5,030 | 5,120 | 17,100 | 5,500 | 100% | ▲ | 7711 | 0 | 0 | 97% | 2% |
| 20251210 | 5,080 | 5,170 | 5,050 | 5,130 | 33,100 | 16,000 | 100% | ▲▲ | 1171 | 0 | 0 | 97% | 2% |
| 20251211 | 5,100 | 5,150 | 5,060 | 5,060 | 7,900 | -25,200 | 99% | ▼ | 8228 | 0 | 0 | 95% | 1% |
| 20251212 | 5,140 | 5,230 | 5,100 | 5,230 | 27,000 | 19,100 | 103% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251215 | 5,210 | 5,270 | 5,190 | 5,250 | 11,400 | -15,600 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251216 | 5,250 | 5,250 | 5,180 | 5,200 | 10,400 | -1,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 3% |
| 20251217 | 5,240 | 5,250 | 5,170 | 5,170 | 9,100 | -1,300 | 99% | ▼▼ | 5888 | 0 | 0 | 98% | 2% |
| 20251218 | 5,160 | 5,210 | 5,130 | 5,190 | 15,600 | 6,500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20251219 | 5,210 | 5,220 | 5,170 | 5,170 | 10,800 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20251222 | 5,220 | 5,340 | 5,150 | 5,290 | 25,100 | 14,300 | 102% | ▲ | 1711 | 0 | 0 | 100% | 5% |
| 20251223 | 5,300 | 5,340 | 5,210 | 5,250 | 14,100 | -11,000 | 99% | ▼ | 5228 | 0 | 0 | 99% | 4% |
| 20251224 | 5,250 | 5,350 | 5,250 | 5,260 | 26,500 | 12,400 | 100% | ▲ | 1171 | 0 | 0 | 99% | 4% |
| 20251225 | 5,330 | 5,330 | 5,230 | 5,240 | 10,900 | -15,600 | 100% | ▼ | 8828 | 0 | 0 | 99% | 4% |
| 20251226 | 5,240 | 5,280 | 5,230 | 5,270 | 9,000 | -1,900 | 101% | ▲ | 8582 | 0 | 0 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 10,900 | 200 | 6,700 | 100 | 4,200 | 100 |
| 2025-12-12 | 11,000 | 200 | 6,900 | 0 | 4,100 | 200 |
| 2025-12-05 | 11,400 | 300 | 6,900 | 100 | 4,500 | 200 |
| 2025-11-28 | 10,900 | 300 | 6,700 | 100 | 4,200 | 200 |
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） |