[3848]データアプリ:【DIソフト開発】業界首位流通・製造業向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:26070 当期純利益:2680 総資産:61790 時価:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 842 | 846 | 841 | 841 | 2,600 | 2,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20250909 | 842 | 853 | 842 | 853 | 2,200 | -400 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 98% | 5% |
| 20250910 | 870 | 870 | 859 | 866 | 5,100 | 2,900 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250911 | 862 | 863 | 855 | 858 | 3,000 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 99% | 6% |
| 20250912 | 856 | 863 | 850 | 858 | 3,600 | 600 | 100% | -- | 4774 | 0 | 0 | 99% | 6% |
| 20250916 | 858 | 858 | 854 | 854 | 2,400 | -1,200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250917 | 853 | 858 | 850 | 855 | 2,000 | -400 | 100% | ▲ | 5882 | 0 | 0 | 99% | 5% |
| 20250918 | 861 | 861 | 853 | 860 | 4,200 | 2,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250919 | 860 | 864 | 858 | 864 | 1,600 | -2,600 | 100% | ▲▲▲ | 2282 | 0 | 0 | 100% | 6% |
| 20250922 | 864 | 870 | 864 | 870 | 600 | -1,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250924 | 870 | 880 | 865 | 880 | 5,000 | 4,400 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250925 | 879 | 879 | 867 | 868 | 3,100 | -1,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20250926 | 868 | 868 | 856 | 868 | 2,500 | -600 | 100% | -- | 8885 | 0 | 0 | 99% | 5% |
| 20250929 | 871 | 871 | 861 | 866 | 1,700 | -800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20250930 | 866 | 869 | 865 | 865 | 900 | -800 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 4% |
| 20251001 | 868 | 868 | 825 | 825 | 25,400 | 24,500 | 95% | ▼▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251002 | 828 | 828 | 815 | 822 | 4,900 | -20,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 821 | 827 | 820 | 823 | 2,300 | -2,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 0% |
| 20251006 | 830 | 833 | 824 | 826 | 2,400 | 100 | 100% | ▲▲ | 1111 | 0 | 0 | 94% | 0% |
| 20251007 | 837 | 841 | 833 | 841 | 3,900 | 1,500 | 102% | ▲▲▲ | 1111 | 0 | 0 | 96% | 2% |
| 20251008 | 837 | 837 | 819 | 819 | 10,200 | 6,300 | 97% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20251009 | 821 | 825 | 821 | 825 | 1,900 | -8,300 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251010 | 825 | 825 | 811 | 811 | 7,500 | 5,600 | 98% | ▼ | 4717 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 16,600 | 900 | 12,600 | 0 | 4,000 | 900 |
| 2025-09-26 | 19,300 | 1,100 | 14,800 | 0 | 4,500 | 1,100 |
| 2025-09-19 | 17,100 | 1,300 | 12,500 | 0 | 4,600 | 1,300 |
| 2025-09-12 | 20,300 | 1,900 | 13,400 | 0 | 6,900 | 1,900 |