[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:723億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260331 | 4,615 | 4,625 | 4,550 | 4,610 | 36,900 | -34,500 | 101% | ▲ | 2222 | 0 | 7 | 93% | 1% |
| 20260402 | 4,790 | 4,800 | 4,695 | 4,745 | 29,500 | -21,100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20260414 | 4,750 | 4,790 | 4,710 | 4,760 | 15,200 | -18,100 | 100% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20260324 | 4,720 | 4,765 | 4,685 | 4,740 | 19,900 | -14,500 | 102% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260407 | 4,795 | 4,860 | 4,795 | 4,835 | 14,800 | -13,900 | 101% | ▲▲▲ | 2282 | 0 | 0 | 97% | 6% |
| 20260317 | 4,840 | 4,840 | 4,770 | 4,800 | 11,600 | -5,200 | 100% | ▲ | 2522 | 0 | 0 | 94% | 0% |
| 20260403 | 4,785 | 4,820 | 4,740 | 4,795 | 26,500 | -3,000 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20260417 | 4,725 | 4,810 | 4,725 | 4,750 | 21,100 | -1,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20260326 | 4,720 | 4,735 | 4,660 | 4,725 | 24,500 | 600 | 100% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260413 | 4,700 | 4,755 | 4,665 | 4,745 | 33,300 | 700 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 4% |
| 20260409 | 4,910 | 4,910 | 4,795 | 4,810 | 20,500 | 1,000 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260319 | 4,800 | 4,850 | 4,755 | 4,755 | 19,100 | 1,000 | 98% | ▼ | 4747 | 0 | 0 | 94% | 0% |
| 20260406 | 4,810 | 4,825 | 4,750 | 4,805 | 28,700 | 2,200 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260416 | 4,810 | 4,850 | 4,715 | 4,725 | 22,200 | 3,000 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 4% |
| 20260325 | 4,740 | 4,785 | 4,725 | 4,740 | 23,900 | 4,000 | 100% | -- | 1114 | 0 | 0 | 93% | 2% |
| 20260415 | 4,760 | 4,820 | 4,740 | 4,755 | 19,200 | 4,000 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260327 | 4,745 | 4,765 | 4,710 | 4,740 | 29,100 | 4,600 | 100% | ▲ | 1111 | 0 | 0 | 94% | 2% |
| 20260408 | 4,905 | 4,905 | 4,855 | 4,855 | 19,500 | 4,700 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20260318 | 4,800 | 4,850 | 4,800 | 4,850 | 18,100 | 6,500 | 101% | ▲▲ | 1171 | 0 | 0 | 95% | 1% |
| 20260410 | 4,825 | 4,850 | 4,745 | 4,765 | 32,600 | 12,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260401 | 4,720 | 4,790 | 4,670 | 4,770 | 50,600 | 13,700 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20260323 | 4,730 | 4,730 | 4,615 | 4,650 | 34,400 | 15,300 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260330 | 4,505 | 4,565 | 4,450 | 4,565 | 71,400 | 42,300 | 96% | ▼ | 7777 | 0 | 3 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 19,000 | 100 | 8,200 | 100 | 10,800 | 0 |
| 2026-03-27 | 20,200 | 100 | 8,200 | 0 | 12,000 | 100 |
| 2026-04-03 | 19,700 | 300 | 9,300 | 0 | 10,400 | 300 |
| 2026-04-10 | 20,100 | 300 | 9,200 | 0 | 10,900 | 300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |