[3918]ＰＣＩＨＤ:【ソフト開発】自動車向け組み込みソフトの受託開発
Yahoo! 【スタンダード/情報･通信業】 売上高:132780 当期純利益:4890 総資産:159000 時価:122億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,121 | 1,121 | 1,106 | 1,108 | 9,700 | 5,800 | 99% | ▼ | 1717 | 0 | 9 | 97% | 7% |
| 20250729 | 1,103 | 1,120 | 1,101 | 1,112 | 11,300 | 1,600 | 100% | ▲ | 7771 | 0 | 6 | 98% | 7% |
| 20250730 | 1,106 | 1,137 | 1,106 | 1,137 | 12,900 | 1,600 | 102% | ▲▲ | 1111 | 0 | 6 | 100% | 10% |
| 20250731 | 1,137 | 1,147 | 1,127 | 1,147 | 18,600 | 5,700 | 101% | ▲▲▲ | 1111 | 0 | 19 | 100% | 11% |
| 20250801 | 1,130 | 1,147 | 1,130 | 1,147 | 2,300 | -16,300 | 100% | -- | 5285 | 0 | 18 | 100% | 11% |
| 20250804 | 1,139 | 1,162 | 1,139 | 1,158 | 10,100 | 7,800 | 101% | ▲ | 1111 | 0 | 17 | 100% | 12% |
| 20250805 | 1,158 | 1,164 | 1,140 | 1,160 | 21,500 | 11,400 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250806 | 1,166 | 1,175 | 1,155 | 1,175 | 10,700 | -10,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250807 | 1,163 | 1,187 | 1,150 | 1,181 | 17,200 | 6,500 | 101% | ▲▲▲▲ | 1771 | 0 | 0 | 100% | 9% |
| 20250808 | 1,181 | 1,181 | 1,151 | 1,155 | 40,200 | 23,000 | 98% | ▼ | 7117 | 0 | 0 | 98% | 7% |
| 20250812 | 1,146 | 1,160 | 1,130 | 1,136 | 63,000 | 22,800 | 98% | ▼▼ | 7777 | 0 | 13 | 96% | 5% |
| 20250813 | 1,138 | 1,147 | 1,135 | 1,142 | 10,400 | -52,600 | 101% | ▲ | 8282 | 0 | 11 | 97% | 5% |
| 20250814 | 1,137 | 1,137 | 1,116 | 1,122 | 24,300 | 13,900 | 98% | ▼ | 7777 | 0 | 10 | 95% | 3% |
| 20250815 | 1,144 | 1,144 | 1,116 | 1,127 | 8,000 | -16,300 | 100% | ▲ | 2522 | 0 | 10 | 95% | 4% |
| 20250818 | 1,128 | 1,157 | 1,128 | 1,155 | 27,400 | 19,400 | 102% | ▲▲ | 1171 | 10 | 7 | 98% | 6% |
| 20250819 | 1,141 | 1,153 | 1,137 | 1,138 | 17,500 | -9,900 | 99% | ▼ | 8228 | 0 | 7 | 96% | 5% |
| 20250820 | 1,146 | 1,150 | 1,140 | 1,150 | 2,200 | -15,300 | 101% | ▲ | 8222 | 0 | 7 | 97% | 5% |
| 20250821 | 1,152 | 1,168 | 1,152 | 1,153 | 10,000 | 7,800 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250822 | 1,158 | 1,181 | 1,154 | 1,154 | 14,700 | 4,700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250825 | 1,163 | 1,180 | 1,163 | 1,180 | 10,900 | -3,800 | 102% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 6% |
| 20250826 | 1,188 | 1,188 | 1,175 | 1,186 | 10,400 | -500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250827 | 1,186 | 1,201 | 1,177 | 1,200 | 23,000 | 12,600 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 7% |
| 20250828 | 1,196 | 1,208 | 1,193 | 1,208 | 18,000 | -5,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 224,200 | 0 | 167,100 | 0 | 57,100 | 0 |
| 2025-08-15 | 240,300 | 0 | 168,300 | 0 | 72,000 | 0 |
| 2025-08-08 | 285,800 | 0 | 221,400 | 0 | 64,400 | 0 |
| 2025-08-01 | 282,600 | 0 | 226,600 | 0 | 56,000 | 0 |