[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:756億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 5,660 | 5,710 | 5,630 | 5,640 | 21,800 | 5,800 | 100% | ▲▲ | 7471 | 0 | 0 | 97% | 5% |
| 20260204 | 5,640 | 5,640 | 5,530 | 5,560 | 31,200 | 9,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260205 | 5,600 | 5,620 | 5,420 | 5,440 | 26,100 | -5,100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260206 | 5,400 | 5,400 | 5,210 | 5,290 | 56,700 | 30,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260209 | 5,350 | 5,350 | 5,220 | 5,240 | 49,100 | -7,600 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 90% | 0% |
| 20260210 | 5,250 | 5,420 | 5,240 | 5,380 | 43,100 | -6,000 | 103% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20260212 | 5,400 | 5,420 | 5,300 | 5,320 | 27,900 | -15,200 | 99% | ▼ | 5228 | 0 | 0 | 92% | 2% |
| 20260213 | 5,220 | 5,250 | 4,900 | 4,995 | 86,800 | 58,900 | 94% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260216 | 4,965 | 5,070 | 4,880 | 5,070 | 58,100 | -28,700 | 102% | ▲ | 8882 | 0 | 0 | 87% | 2% |
| 20260217 | 5,080 | 5,090 | 4,935 | 4,970 | 47,900 | -10,200 | 98% | ▼ | 2228 | 0 | 0 | 86% | 0% |
| 20260218 | 5,000 | 5,020 | 4,920 | 4,920 | 21,500 | -26,400 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260219 | 4,920 | 5,000 | 4,900 | 5,000 | 42,900 | 21,400 | 102% | ▲ | 7771 | 0 | 0 | 87% | 2% |
| 20260220 | 4,995 | 4,995 | 4,910 | 4,975 | 22,300 | -20,600 | 100% | ▼ | 8228 | 0 | 0 | 87% | 1% |
| 20260224 | 4,920 | 4,990 | 4,855 | 4,935 | 38,000 | 15,700 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260225 | 4,965 | 5,040 | 4,960 | 5,030 | 30,000 | -8,000 | 102% | ▲ | 2222 | 51 | 0 | 88% | 2% |
| 20260226 | 5,030 | 5,100 | 5,000 | 5,080 | 20,400 | -9,600 | 101% | ▲▲ | 2222 | 51 | 0 | 90% | 3% |
| 20260227 | 5,080 | 5,090 | 5,050 | 5,060 | 16,700 | -3,700 | 100% | ▼ | 8228 | 0 | 0 | 90% | 3% |
| 20260302 | 5,040 | 5,040 | 4,960 | 5,000 | 22,100 | 5,400 | 99% | ▼▼ | 7777 | 51 | 0 | 89% | 2% |
| 20260303 | 4,965 | 4,995 | 4,870 | 4,875 | 37,600 | 15,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260304 | 4,850 | 4,850 | 4,750 | 4,840 | 43,200 | 5,600 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260305 | 4,945 | 4,990 | 4,905 | 4,940 | 26,900 | -16,300 | 102% | ▲ | 2222 | 0 | 0 | 89% | 2% |
| 20260306 | 4,915 | 4,980 | 4,890 | 4,965 | 26,500 | -400 | 101% | ▲▲ | 8882 | 0 | 0 | 91% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 14,400 | 0 | 7,000 | 0 | 7,400 | 0 |
| 2026-02-20 | 14,300 | 100 | 5,700 | 0 | 8,600 | 100 |
| 2026-02-13 | 14,700 | 600 | 7,100 | 200 | 7,600 | 400 |
| 2026-02-06 | 14,500 | 200 | 8,100 | 100 | 6,400 | 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） |