[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:759億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 4,620 | 4,645 | 4,590 | 4,600 | 19,100 | 3,100 | 100% | ▲ | 7171 | 0 | 7 | 96% | 0% |
| 20250901 | 4,640 | 4,680 | 4,575 | 4,590 | 16,000 | -10,600 | 98% | ▼ | 2888 | 0 | 8 | 96% | 0% |
| 20250903 | 4,630 | 4,650 | 4,600 | 4,625 | 21,500 | 2,400 | 101% | ▲▲ | 1111 | 0 | 6 | 96% | 1% |
| 20250826 | 4,645 | 4,720 | 4,570 | 4,595 | 36,100 | 13,400 | 99% | ▼▼▼ | 1777 | 24 | 12 | 96% | 1% |
| 20250828 | 4,670 | 4,700 | 4,635 | 4,645 | 19,100 | 300 | 99% | ▼ | 1117 | 0 | 10 | 97% | 1% |
| 20250829 | 4,650 | 4,670 | 4,580 | 4,665 | 26,600 | 7,500 | 100% | ▲ | 7771 | 0 | 9 | 97% | 2% |
| 20250825 | 4,660 | 4,685 | 4,630 | 4,645 | 22,700 | 7,100 | 99% | ▼▼ | 7777 | 0 | 13 | 97% | 2% |
| 20250827 | 4,605 | 4,670 | 4,600 | 4,670 | 18,800 | -17,300 | 102% | ▲ | 8282 | 0 | 10 | 97% | 2% |
| 20250819 | 4,685 | 4,720 | 4,680 | 4,685 | 12,100 | -5,900 | 100% | ▼ | 2228 | 0 | 17 | 98% | 3% |
| 20250822 | 4,690 | 4,730 | 4,660 | 4,685 | 15,600 | 1,800 | 100% | ▼ | 1147 | 0 | 14 | 98% | 3% |
| 20250821 | 4,690 | 4,700 | 4,640 | 4,690 | 13,800 | -7,300 | 100% | -- | 2825 | 0 | 15 | 98% | 3% |
| 20250820 | 4,680 | 4,695 | 4,645 | 4,690 | 21,100 | 9,000 | 100% | ▲ | 7771 | 0 | 16 | 98% | 3% |
| 20250818 | 4,610 | 4,710 | 4,610 | 4,700 | 18,000 | 1,200 | 102% | ▲ | 1171 | 0 | 18 | 98% | 3% |
| 20250904 | 4,625 | 4,795 | 4,595 | 4,775 | 34,200 | 12,700 | 103% | ▲▲▲ | 1771 | 0 | 5 | 100% | 4% |
| 20250905 | 4,745 | 4,845 | 4,745 | 4,810 | 30,300 | -3,900 | 101% | ▲▲▲▲ | 2222 | 0 | 5 | 100% | 5% |
| 20250908 | 4,810 | 4,885 | 4,810 | 4,825 | 21,300 | -9,000 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250909 | 4,855 | 4,890 | 4,825 | 4,840 | 11,300 | -10,000 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250910 | 4,860 | 4,940 | 4,820 | 4,940 | 20,200 | 8,900 | 102% | ▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250911 | 4,940 | 5,040 | 4,940 | 5,000 | 36,700 | 16,500 | 101% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250916 | 5,080 | 5,080 | 4,980 | 4,985 | 19,000 | -8,000 | 99% | ▼ | 2828 | 0 | 0 | 99% | 9% |
| 20250912 | 5,030 | 5,060 | 4,990 | 5,040 | 27,000 | -9,700 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
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 |
| 2025-08-29 | 13,600 | 1,200 | 8,200 | 0 | 5,400 | 1,200 |
| 2025-09-05 | 11,200 | 1,800 | 6,300 | 0 | 4,900 | 1,800 |
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） |