[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260527 | 454 | 456 | 447 | 456 | 8,800 | 1,500 | 100% | ▲ | 1411 | 0 | 0 | 99% | 3% |
| 20260513 | 464 | 464 | 452 | 460 | 8,700 | -700 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20260514 | 460 | 464 | 454 | 459 | 13,600 | 4,900 | 100% | ▼ | 4177 | 0 | 0 | 95% | 3% |
| 20260526 | 447 | 455 | 447 | 454 | 7,300 | -2,000 | 100% | -- | 8885 | 0 | 0 | 99% | 3% |
| 20260525 | 456 | 456 | 449 | 454 | 9,300 | -1,100 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
| 20260522 | 444 | 454 | 442 | 454 | 10,400 | 1,500 | 102% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20260508 | 457 | 458 | 455 | 456 | 8,400 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260529 | 453 | 455 | 434 | 450 | 31,500 | 22,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260528 | 456 | 457 | 453 | 453 | 9,300 | 500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20260512 | 453 | 457 | 451 | 456 | 9,400 | -1,700 | 101% | ▲ | 2882 | 0 | 0 | 95% | 2% |
| 20260521 | 445 | 447 | 441 | 447 | 8,900 | -2,600 | 101% | ▲ | 8522 | 0 | 0 | 97% | 1% |
| 20260518 | 450 | 451 | 449 | 451 | 4,000 | -10,700 | 100% | ▲ | 8882 | 0 | 0 | 97% | 1% |
| 20260515 | 459 | 459 | 450 | 450 | 14,700 | 1,100 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260511 | 456 | 456 | 452 | 452 | 11,100 | 2,700 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260507 | 455 | 455 | 448 | 450 | 8,200 | 300 | 100% | ▲ | 7111 | 0 | 0 | 93% | 1% |
| 20260520 | 442 | 449 | 441 | 442 | 11,500 | 3,700 | 100% | -- | 7774 | 0 | 0 | 96% | 0% |
| 20260519 | 451 | 451 | 442 | 442 | 7,800 | 3,800 | 98% | ▼ | 4717 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 204,000 | 1,300 | 167,300 | 0 | 36,700 | 1,300 |
| 2026-05-22 | 204,900 | 1,100 | 174,200 | 0 | 30,700 | 1,100 |