[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:761億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 5,370 | 5,590 | 5,370 | 5,590 | 59,400 | 11,400 | 103% | ▲▲ | 1171 | 0 | 2 | 100% | 8% |
| 20260213 | 5,220 | 5,250 | 4,900 | 4,995 | 86,800 | 58,900 | 94% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260212 | 5,400 | 5,420 | 5,300 | 5,320 | 27,900 | -15,200 | 99% | ▼ | 5228 | 0 | 0 | 92% | 2% |
| 20260210 | 5,250 | 5,420 | 5,240 | 5,380 | 43,100 | -6,000 | 103% | ▲ | 2282 | 0 | 0 | 93% | 3% |
| 20260205 | 5,600 | 5,620 | 5,420 | 5,440 | 26,100 | -5,100 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260204 | 5,640 | 5,640 | 5,530 | 5,560 | 31,200 | 9,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260203 | 5,660 | 5,710 | 5,630 | 5,640 | 21,800 | 5,800 | 100% | ▲▲ | 7471 | 0 | 0 | 97% | 5% |
| 20260202 | 5,690 | 5,720 | 5,630 | 5,630 | 16,000 | -100 | 100% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260130 | 5,650 | 5,660 | 5,580 | 5,620 | 16,100 | -3,300 | 99% | ▼ | 5228 | 0 | 0 | 97% | 7% |
| 20260129 | 5,590 | 5,660 | 5,560 | 5,650 | 19,400 | -4,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 8% |
| 20260123 | 5,740 | 5,800 | 5,720 | 5,730 | 17,000 | -9,400 | 100% | ▼▼▼▼ | 8288 | 0 | 0 | 99% | 9% |
| 20260120 | 5,800 | 5,840 | 5,740 | 5,800 | 33,200 | 10,200 | 100% | ▼ | 7777 | 0 | 0 | 100% | 12% |
| 20260119 | 5,830 | 5,870 | 5,800 | 5,810 | 23,000 | -14,500 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260115 | 5,550 | 5,760 | 5,550 | 5,730 | 26,700 | -32,700 | 103% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260113 | 5,470 | 5,470 | 5,320 | 5,420 | 48,000 | 6,600 | 101% | ▲ | 7771 | 0 | 4 | 98% | 7% |
| 20260126 | 5,710 | 5,720 | 5,640 | 5,640 | 31,800 | 14,800 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 97% | 8% |
| 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% |
| 20260116 | 5,730 | 5,860 | 5,730 | 5,800 | 37,500 | 10,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260127 | 5,620 | 5,720 | 5,560 | 5,710 | 25,200 | -6,600 | 101% | ▲ | 5882 | 51 | 0 | 98% | 9% |
| 20260128 | 5,710 | 5,710 | 5,600 | 5,610 | 23,600 | -1,600 | 98% | ▼ | 8228 | 51 | 0 | 97% | 7% |
| 20260122 | 5,840 | 5,840 | 5,690 | 5,740 | 26,400 | -4,300 | 99% | ▼▼▼ | 8828 | 51 | 0 | 99% | 10% |
| 20260121 | 5,740 | 5,860 | 5,720 | 5,780 | 30,700 | -2,500 | 100% | ▼▼ | 2888 | 51 | 0 | 99% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 11,500 | 600 | 6,500 | 100 | 5,000 | 500 |
| 2026-01-23 | 11,800 | 300 | 6,800 | 100 | 5,000 | 200 |
| 2026-01-30 | 12,500 | 700 | 7,500 | 100 | 5,000 | 600 |
| 2026-02-06 | 14,500 | 200 | 8,100 | 100 | 6,400 | 100 |
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） |