[3826]ＳＩ:【ソフト開発】電子商取引やデータベース開発向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:47680 当期純利益:5830 総資産:49810 時価:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251217 | 426 | 435 | 418 | 422 | 54,700 | 39,800 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251216 | 446 | 447 | 439 | 442 | 14,900 | 8,000 | 99% | ▼ | 4717 | 0 | 0 | 96% | 0% |
| 20251121 | 440 | 446 | 438 | 445 | 12,100 | 5,700 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251215 | 444 | 447 | 442 | 445 | 6,900 | -11,900 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20251212 | 454 | 454 | 441 | 445 | 18,800 | 1,600 | 98% | ▼▼▼▼ | 4747 | 0 | 0 | 96% | 0% |
| 20251120 | 448 | 451 | 444 | 446 | 6,400 | 1,400 | 100% | ▼ | 1117 | 0 | 0 | 88% | 0% |
| 20251205 | 446 | 447 | 446 | 446 | 1,200 | -4,400 | 100% | -- | 8285 | 0 | 0 | 94% | 0% |
| 20251204 | 451 | 452 | 445 | 446 | 5,600 | 2,300 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251118 | 451 | 451 | 441 | 447 | 20,400 | 8,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251125 | 448 | 450 | 444 | 447 | 7,100 | -5,000 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20251119 | 442 | 449 | 442 | 447 | 5,000 | -15,400 | 100% | -- | 8285 | 0 | 0 | 83% | 0% |
| 20251202 | 452 | 453 | 448 | 448 | 7,000 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251127 | 452 | 452 | 444 | 450 | 7,100 | -15,600 | 100% | -- | 8825 | 0 | 0 | 92% | 1% |
| 20251126 | 449 | 456 | 446 | 450 | 22,700 | 15,600 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251203 | 449 | 451 | 447 | 451 | 3,300 | -3,700 | 101% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20251211 | 454 | 454 | 445 | 452 | 17,200 | 6,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251201 | 454 | 455 | 450 | 453 | 8,500 | 4,200 | 100% | ▼ | 1117 | 0 | 0 | 93% | 2% |
| 20251117 | 460 | 460 | 453 | 453 | 11,600 | 3,400 | 98% | ▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251128 | 450 | 454 | 449 | 454 | 4,300 | -2,800 | 101% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20251210 | 455 | 461 | 454 | 454 | 11,200 | -10,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20251209 | 465 | 470 | 455 | 459 | 21,900 | -9,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20251208 | 453 | 464 | 448 | 460 | 31,000 | 29,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 267,600 | 12,800 | 244,700 | 0 | 22,900 | 12,800 |
| 2025-11-28 | 272,300 | 11,300 | 249,200 | 0 | 23,100 | 11,300 |
| 2025-12-05 | 277,500 | 9,500 | 254,000 | 0 | 23,500 | 9,500 |
| 2025-12-12 | 291,400 | 8,500 | 255,500 | 0 | 35,900 | 8,500 |