[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:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 859 | 861 | 852 | 853 | 1,800 | -1,800 | 100% | ▼ | 8828 | 0 | 9 | 84% | 0% |
| 20260403 | 855 | 856 | 851 | 852 | 4,300 | 0 | 100% | -- | 8885 | 0 | 11 | 84% | 0% |
| 20260402 | 861 | 865 | 852 | 852 | 4,300 | -1,300 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 12 | 84% | 0% |
| 20260406 | 855 | 868 | 855 | 857 | 3,600 | -700 | 101% | ▲ | 2252 | 0 | 10 | 85% | 1% |
| 20260331 | 864 | 894 | 851 | 865 | 6,800 | -23,200 | 98% | ▼▼▼▼ | 8888 | 0 | 14 | 85% | 0% |
| 20260401 | 868 | 884 | 860 | 860 | 5,600 | -1,200 | 99% | ▼▼▼▼▼ | 8228 | 0 | 13 | 85% | 0% |
| 20260415 | 864 | 873 | 863 | 873 | 3,400 | 1,600 | 100% | -- | 7774 | 0 | 3 | 86% | 2% |
| 20260414 | 887 | 889 | 869 | 873 | 1,800 | 100 | 99% | ▼▼ | 1717 | 0 | 4 | 86% | 2% |
| 20260416 | 884 | 884 | 875 | 875 | 1,200 | -2,200 | 100% | ▲ | 2222 | 0 | 2 | 87% | 3% |
| 20260413 | 881 | 887 | 871 | 879 | 1,700 | 1,000 | 100% | ▼ | 1117 | 0 | 5 | 87% | 3% |
| 20260410 | 879 | 883 | 869 | 881 | 700 | -1,200 | 100% | ▲ | 8882 | 0 | 6 | 87% | 3% |
| 20260409 | 888 | 894 | 879 | 879 | 1,900 | -5,900 | 99% | ▼ | 8228 | 0 | 7 | 87% | 3% |
| 20260330 | 872 | 905 | 870 | 879 | 30,000 | -61,700 | 92% | ▼▼▼ | 8888 | 0 | 15 | 87% | 0% |
| 20260408 | 860 | 899 | 860 | 889 | 7,800 | 6,000 | 104% | ▲ | 1111 | 0 | 8 | 88% | 4% |
| 20260327 | 968 | 973 | 946 | 952 | 91,700 | 74,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260326 | 982 | 982 | 963 | 968 | 17,600 | 9,000 | 98% | ▼ | 7717 | 0 | 0 | 95% | 3% |
| 20260324 | 984 | 991 | 970 | 977 | 5,400 | -6,900 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 4% |
| 20260325 | 977 | 986 | 975 | 983 | 8,600 | 3,200 | 101% | ▲ | 7171 | 0 | 0 | 97% | 4% |
| 20260323 | 1,000 | 1,000 | 969 | 982 | 12,300 | 5,800 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20260319 | 1,014 | 1,014 | 994 | 1,005 | 6,500 | 3,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 8% |
| 20260317 | 1,000 | 1,017 | 997 | 1,005 | 7,000 | 5,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260417 | 913 | 1,022 | 913 | 979 | 134,000 | 132,800 | 112% | ▲▲ | 1111 | 40 | 1 | 100% | 15% |
| 20260318 | 1,020 | 1,020 | 1,000 | 1,014 | 3,000 | -4,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 22,500 | 24,400 | 5,000 | 0 | 17,500 | 24,400 |
| 2026-03-27 | 12,900 | 112,600 | 4,100 | 0 | 8,800 | 112,600 |
| 2026-04-03 | 20,000 | 15,100 | 5,800 | 0 | 14,200 | 15,100 |
| 2026-04-10 | 18,900 | 14,200 | 5,600 | 0 | 13,300 | 14,200 |