[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:777億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 5,100 | 5,110 | 5,060 | 5,070 | 8,500 | -2,100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 4% |
| 20251028 | 5,200 | 5,200 | 5,090 | 5,100 | 10,100 | -2,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
| 20251020 | 5,060 | 5,120 | 5,050 | 5,100 | 10,600 | -4,600 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251024 | 5,200 | 5,210 | 5,140 | 5,170 | 11,400 | -2,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20251027 | 5,210 | 5,250 | 5,210 | 5,220 | 13,000 | 1,600 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251003 | 4,890 | 4,945 | 4,860 | 4,900 | 13,100 | -15,500 | 100% | ▲▲ | 5222 | 0 | 4 | 96% | 3% |
| 20251023 | 5,080 | 5,200 | 5,080 | 5,180 | 14,200 | -8,000 | 101% | ▲▲ | 2252 | 0 | 0 | 99% | 6% |
| 20251015 | 4,990 | 5,000 | 4,935 | 5,000 | 14,800 | -10,000 | 101% | ▲ | 5282 | 0 | 0 | 96% | 3% |
| 20251017 | 5,040 | 5,090 | 4,980 | 5,000 | 15,200 | -300 | 99% | ▼ | 2828 | 0 | 0 | 96% | 3% |
| 20251016 | 5,020 | 5,040 | 5,000 | 5,040 | 15,500 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250930 | 5,070 | 5,120 | 5,000 | 5,050 | 19,300 | -8,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251007 | 5,050 | 5,100 | 5,030 | 5,060 | 21,500 | -4,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251022 | 5,080 | 5,150 | 5,060 | 5,150 | 22,200 | 13,700 | 102% | ▲ | 1471 | 0 | 0 | 99% | 6% |
| 20251009 | 5,200 | 5,240 | 5,160 | 5,220 | 24,300 | -23,600 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251014 | 5,000 | 5,000 | 4,900 | 4,950 | 24,800 | -900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251010 | 5,200 | 5,200 | 5,000 | 5,000 | 25,700 | 1,400 | 96% | ▼ | 7747 | 0 | 0 | 96% | 3% |
| 20251006 | 5,000 | 5,060 | 4,975 | 5,020 | 26,300 | 13,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250929 | 5,100 | 5,130 | 5,040 | 5,090 | 27,600 | -16,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20251002 | 4,865 | 4,945 | 4,815 | 4,890 | 28,600 | -200 | 101% | ▲ | 8882 | 0 | 5 | 95% | 6% |
| 20251001 | 5,000 | 5,030 | 4,860 | 4,865 | 28,800 | 9,500 | 96% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20250926 | 5,000 | 5,200 | 4,995 | 5,130 | 44,100 | 31,500 | 102% | ▲ | 1771 | 10 | 0 | 100% | 12% |
| 20251008 | 5,100 | 5,260 | 5,100 | 5,200 | 47,900 | 26,400 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 8,800 | 800 | 6,500 | 0 | 2,300 | 800 |
| 2025-10-03 | 9,600 | 700 | 6,400 | 0 | 3,200 | 700 |
| 2025-10-10 | 11,000 | 300 | 7,500 | 100 | 3,500 | 200 |
| 2025-10-17 | 12,000 | 200 | 7,300 | 0 | 4,700 | 200 |
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） |