[3817]ＳＲＡＨＤ:【システム開発】金融、製造向けコンサルも
Yahoo! 【プライム/情報･通信業】 売上高:516170 当期純利益:33770 総資産:514480 時価:711億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 4,650 | 4,650 | 4,555 | 4,585 | 33,900 | 22,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250729 | 4,560 | 4,590 | 4,550 | 4,550 | 11,400 | -22,500 | 99% | ▼▼▼ | 8888 | 0 | 7 | 97% | 0% |
| 20250730 | 4,545 | 4,590 | 4,545 | 4,560 | 12,600 | 1,200 | 100% | ▲ | 4771 | 0 | 4 | 97% | 0% |
| 20250731 | 4,590 | 4,640 | 4,545 | 4,615 | 18,300 | 5,700 | 101% | ▲▲ | 1411 | 0 | 0 | 98% | 1% |
| 20250801 | 4,640 | 4,725 | 4,640 | 4,715 | 20,800 | 2,500 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250804 | 4,710 | 4,775 | 4,675 | 4,775 | 27,600 | 6,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250805 | 4,780 | 4,795 | 4,745 | 4,745 | 12,900 | -14,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 4% |
| 20250806 | 4,785 | 4,825 | 4,755 | 4,805 | 15,200 | 2,300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250807 | 4,665 | 4,750 | 4,520 | 4,735 | 64,900 | 49,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250808 | 4,725 | 4,775 | 4,720 | 4,750 | 14,600 | -50,300 | 100% | ▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250812 | 4,750 | 4,750 | 4,670 | 4,680 | 28,600 | 14,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
| 20250813 | 4,700 | 4,715 | 4,645 | 4,700 | 17,500 | -11,100 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250814 | 4,700 | 4,700 | 4,640 | 4,645 | 13,000 | -4,500 | 99% | ▼ | 8858 | 0 | 0 | 97% | 2% |
| 20250815 | 4,650 | 4,650 | 4,600 | 4,610 | 16,800 | 3,800 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250818 | 4,610 | 4,710 | 4,610 | 4,700 | 18,000 | 1,200 | 102% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250819 | 4,685 | 4,720 | 4,680 | 4,685 | 12,100 | -5,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 3% |
| 20250820 | 4,680 | 4,695 | 4,645 | 4,690 | 21,100 | 9,000 | 100% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250821 | 4,690 | 4,700 | 4,640 | 4,690 | 13,800 | -7,300 | 100% | -- | 2825 | 0 | 0 | 98% | 3% |
| 20250822 | 4,690 | 4,730 | 4,660 | 4,685 | 15,600 | 1,800 | 100% | ▼ | 1147 | 0 | 0 | 98% | 3% |
| 20250825 | 4,660 | 4,685 | 4,630 | 4,645 | 22,700 | 7,100 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250826 | 4,645 | 4,720 | 4,570 | 4,595 | 36,100 | 13,400 | 99% | ▼▼▼ | 1777 | 24 | 0 | 96% | 1% |
| 20250827 | 4,605 | 4,670 | 4,600 | 4,670 | 18,800 | -17,300 | 102% | ▲ | 8282 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 13,300 | 1,300 | 8,100 | 100 | 5,200 | 1,200 |
| 2025-08-15 | 15,900 | 1,300 | 8,900 | 100 | 7,000 | 1,200 |
| 2025-08-08 | 66,700 | 1,300 | 61,200 | 100 | 5,500 | 1,200 |
| 2025-08-01 | 69,900 | 300 | 62,500 | 100 | 7,400 | 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） |