[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:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 801 | 804 | 801 | 802 | 4,400 | 2,700 | 99% | ▼ | 7777 | 0 | 16 | 91% | 0% |
| 20251022 | 803 | 808 | 802 | 808 | 2,400 | -2,000 | 101% | ▲ | 2222 | 0 | 15 | 92% | 1% |
| 20251023 | 808 | 812 | 808 | 812 | 2,000 | -400 | 100% | ▲▲ | 2222 | 0 | 15 | 94% | 2% |
| 20251024 | 812 | 816 | 812 | 816 | 700 | -1,300 | 100% | ▲▲▲ | 2222 | 0 | 15 | 94% | 2% |
| 20251027 | 816 | 816 | 802 | 813 | 5,700 | 5,000 | 100% | ▼ | 4717 | 0 | 14 | 94% | 2% |
| 20251028 | 816 | 816 | 810 | 811 | 2,000 | -3,700 | 100% | ▼▼ | 5258 | 0 | 13 | 94% | 2% |
| 20251029 | 811 | 813 | 805 | 805 | 3,800 | 1,800 | 99% | ▼▼▼ | 7777 | 0 | 12 | 96% | 1% |
| 20251030 | 805 | 808 | 805 | 808 | 900 | -2,900 | 100% | ▲ | 8582 | 0 | 9 | 96% | 1% |
| 20251031 | 808 | 809 | 806 | 808 | 600 | -300 | 100% | -- | 2225 | 0 | 9 | 96% | 1% |
| 20251104 | 808 | 808 | 806 | 806 | 700 | 100 | 100% | ▼ | 7447 | 0 | 8 | 96% | 1% |
| 20251105 | 806 | 807 | 800 | 802 | 6,300 | 5,600 | 100% | ▼▼ | 7777 | 0 | 6 | 95% | 0% |
| 20251106 | 799 | 810 | 798 | 801 | 4,900 | -1,400 | 100% | ▼▼▼ | 2888 | 0 | 5 | 97% | 0% |
| 20251107 | 802 | 804 | 799 | 804 | 2,600 | -2,300 | 100% | ▲ | 8222 | 0 | 4 | 97% | 1% |
| 20251110 | 805 | 805 | 801 | 805 | 700 | -1,900 | 100% | ▲▲ | 2222 | 0 | 3 | 99% | 1% |
| 20251111 | 805 | 810 | 800 | 804 | 7,000 | 6,300 | 100% | ▼ | 1747 | 0 | 2 | 99% | 1% |
| 20251112 | 831 | 847 | 830 | 847 | 48,000 | 41,000 | 105% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20251113 | 847 | 853 | 837 | 851 | 5,500 | -42,500 | 100% | ▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20251114 | 850 | 859 | 850 | 859 | 6,900 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251117 | 868 | 890 | 865 | 890 | 11,400 | 4,500 | 104% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251118 | 894 | 894 | 870 | 882 | 6,700 | -4,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251119 | 880 | 880 | 863 | 870 | 5,900 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251120 | 866 | 878 | 854 | 862 | 5,400 | -500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251121 | 860 | 864 | 855 | 864 | 2,100 | -3,300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 16,200 | 3,100 | 7,100 | 0 | 9,100 | 3,100 |
| 2025-11-07 | 19,200 | 1,500 | 11,700 | 0 | 7,500 | 1,500 |
| 2025-10-31 | 17,600 | 1,600 | 11,100 | 0 | 6,500 | 1,600 |
| 2025-10-24 | 18,100 | 1,700 | 12,600 | 0 | 5,500 | 1,700 |