[3841]ジーダット:【半導体回路ソフト】アルゴグラフィックスの子会社
Yahoo! 【スタンダード/25情報･通信業】 売上高:20620 当期純利益:2130 総資産:42730 時価:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,394 | 1,435 | 1,394 | 1,435 | 2,000 | 1,700 | 103% | ▲ | 1441 | 0 | 0 | 96% | 5% |
| 20250929 | 1,420 | 1,420 | 1,386 | 1,417 | 700 | -2,700 | 100% | -- | 2825 | 0 | 0 | 95% | 3% |
| 20250926 | 1,411 | 1,417 | 1,400 | 1,417 | 3,400 | 1,300 | 100% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250925 | 1,441 | 1,441 | 1,416 | 1,420 | 2,100 | 100 | 100% | ▲ | 7111 | 0 | 0 | 95% | 4% |
| 20250922 | 1,420 | 1,420 | 1,418 | 1,418 | 1,000 | -4,900 | 102% | ▲ | 8282 | 0 | 0 | 95% | 3% |
| 20250924 | 1,420 | 1,442 | 1,415 | 1,415 | 2,000 | 1,000 | 100% | ▼ | 1747 | 0 | 0 | 94% | 3% |
| 20251008 | 1,345 | 1,349 | 1,339 | 1,343 | 600 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250930 | 1,387 | 1,416 | 1,371 | 1,416 | 1,100 | 400 | 100% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250908 | 1,455 | 1,455 | 1,395 | 1,414 | 5,900 | 3,600 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20250910 | 1,401 | 1,404 | 1,376 | 1,404 | 2,600 | -2,900 | 102% | ▲ | 8282 | 0 | 0 | 94% | 6% |
| 20250919 | 1,440 | 1,463 | 1,390 | 1,390 | 5,900 | 3,900 | 97% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20250917 | 1,394 | 1,397 | 1,394 | 1,394 | 300 | -4,600 | 100% | ▼ | 8588 | 0 | 0 | 93% | 2% |
| 20250916 | 1,395 | 1,410 | 1,394 | 1,398 | 4,900 | 1,700 | 101% | ▲ | 1171 | 0 | 0 | 93% | 4% |
| 20250912 | 1,406 | 1,406 | 1,385 | 1,390 | 3,200 | 1,300 | 99% | ▼▼ | 1117 | 0 | 0 | 93% | 5% |
| 20250911 | 1,394 | 1,405 | 1,380 | 1,400 | 1,900 | -700 | 100% | ▼ | 2288 | 0 | 0 | 93% | 5% |
| 20251007 | 1,343 | 1,344 | 1,325 | 1,338 | 1,600 | 700 | 100% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20251006 | 1,379 | 1,380 | 1,343 | 1,343 | 900 | -2,200 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 3% |
| 20251001 | 1,401 | 1,401 | 1,320 | 1,365 | 8,900 | 7,800 | 96% | ▼▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250909 | 1,412 | 1,434 | 1,370 | 1,371 | 5,500 | -400 | 97% | ▼▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20251003 | 1,315 | 1,375 | 1,315 | 1,336 | 3,100 | -5,800 | 102% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20251002 | 1,365 | 1,365 | 1,301 | 1,310 | 8,900 | 0 | 96% | ▼▼▼ | 8888 | 0 | 0 | 87% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 105,000 | 0 | 66,200 | 0 | 38,800 | 0 |
| 2025-09-19 | 104,500 | 0 | 65,300 | 0 | 39,200 | 0 |
| 2025-09-26 | 102,600 | 0 | 66,000 | 0 | 36,600 | 0 |
| 2025-10-03 | 99,500 | 0 | 64,500 | 0 | 35,000 | 0 |