[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 815 | 816 | 814 | 815 | 2,100 | -100 | 100% | ▲ | 5282 | 0 | 4 | 91% | 1% |
| 20250821 | 816 | 816 | 813 | 813 | 2,200 | -500 | 100% | ▼ | 2228 | 0 | 5 | 91% | 1% |
| 20250820 | 815 | 815 | 812 | 814 | 2,700 | -5,200 | 100% | ▲ | 2222 | 0 | 6 | 91% | 1% |
| 20250819 | 810 | 814 | 810 | 811 | 7,900 | 5,700 | 99% | ▼ | 7777 | 0 | 7 | 91% | 1% |
| 20250805 | 819 | 820 | 802 | 811 | 3,300 | -2,400 | 99% | ▼▼▼ | 2828 | 0 | 5 | 98% | 2% |
| 20250806 | 811 | 813 | 802 | 808 | 7,700 | 4,400 | 100% | ▼▼▼▼ | 7477 | 0 | 4 | 98% | 2% |
| 20250807 | 810 | 811 | 803 | 811 | 5,900 | -1,800 | 100% | ▲ | 8282 | 0 | 3 | 98% | 2% |
| 20250808 | 807 | 823 | 807 | 816 | 6,400 | 500 | 101% | ▲▲ | 1171 | 0 | 2 | 99% | 2% |
| 20250813 | 817 | 827 | 813 | 817 | 34,700 | -6,000 | 92% | ▼ | 8888 | 0 | 12 | 92% | 2% |
| 20250815 | 825 | 825 | 813 | 817 | 6,300 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 92% | 2% |
| 20250818 | 820 | 821 | 816 | 819 | 2,200 | -4,100 | 100% | ▲ | 8282 | 0 | 9 | 92% | 2% |
| 20250728 | 813 | 820 | 810 | 816 | 5,400 | -200 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 3% |
| 20250804 | 817 | 818 | 805 | 816 | 5,700 | 3,900 | 100% | ▼▼ | 7777 | 0 | 6 | 99% | 3% |
| 20250814 | 823 | 833 | 819 | 823 | 7,600 | -27,100 | 101% | ▲ | 2222 | 0 | 11 | 92% | 3% |
| 20250825 | 829 | 845 | 821 | 840 | 17,300 | 15,200 | 103% | ▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20250801 | 825 | 825 | 817 | 820 | 1,800 | 200 | 99% | ▼ | 7717 | 0 | 7 | 99% | 4% |
| 20250731 | 824 | 832 | 823 | 827 | 1,600 | -1,600 | 101% | ▲ | 2222 | 0 | 8 | 100% | 4% |
| 20250730 | 822 | 824 | 820 | 822 | 3,200 | 1,200 | 99% | ▼ | 7117 | 0 | 9 | 99% | 4% |
| 20250826 | 851 | 894 | 839 | 850 | 16,900 | -400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250729 | 816 | 828 | 816 | 828 | 2,000 | -3,400 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 5% |
| 20250827 | 865 | 865 | 836 | 857 | 6,700 | -10,200 | 101% | ▲▲▲▲ | 8822 | 0 | 0 | 96% | 6% |
| 20250828 | 861 | 871 | 860 | 866 | 4,700 | -2,000 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 97% | 7% |
| 20250812 | 830 | 930 | 825 | 892 | 40,700 | 34,300 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14,400 | 600 | 10,500 | 0 | 3,900 | 600 |
| 2025-08-08 | 16,000 | 1,100 | 11,500 | 0 | 4,500 | 1,100 |
| 2025-08-15 | 19,400 | 1,900 | 12,600 | 0 | 6,800 | 1,900 |
| 2025-08-22 | 19,100 | 2,100 | 11,700 | 0 | 7,400 | 2,100 |