[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/25情報･通信業】 売上高:132780 当期純利益:4890 総資産:159000 時価:121億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250925 | 1,311 | 1,311 | 1,289 | 1,294 | 11,700 | -26,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250922 | 1,276 | 1,296 | 1,276 | 1,290 | 16,500 | -23,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251008 | 1,246 | 1,246 | 1,227 | 1,238 | 6,800 | -17,500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20251002 | 1,210 | 1,213 | 1,191 | 1,191 | 4,800 | -8,300 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250911 | 1,232 | 1,250 | 1,231 | 1,234 | 5,900 | -8,200 | 99% | ▼ | 2228 | 0 | 8 | 98% | 9% |
| 20250918 | 1,251 | 1,258 | 1,243 | 1,250 | 7,900 | -6,100 | 100% | ▼ | 2288 | 0 | 4 | 99% | 8% |
| 20250910 | 1,222 | 1,249 | 1,220 | 1,249 | 14,100 | -4,900 | 102% | ▲ | 8882 | 0 | 8 | 99% | 11% |
| 20251001 | 1,222 | 1,225 | 1,190 | 1,190 | 13,100 | -4,900 | 96% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250929 | 1,309 | 1,309 | 1,258 | 1,258 | 10,400 | -3,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 5% |
| 20250909 | 1,249 | 1,252 | 1,225 | 1,229 | 19,000 | -2,600 | 98% | ▼ | 8828 | 0 | 10 | 98% | 10% |
| 20250917 | 1,257 | 1,257 | 1,236 | 1,251 | 14,000 | -1,500 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 9% |
| 20251007 | 1,262 | 1,270 | 1,230 | 1,237 | 24,300 | -300 | 99% | ▼ | 5228 | 0 | 0 | 94% | 4% |
| 20250912 | 1,246 | 1,246 | 1,233 | 1,233 | 6,000 | 100 | 100% | ▼▼ | 7117 | 0 | 7 | 98% | 8% |
| 20251003 | 1,188 | 1,203 | 1,188 | 1,190 | 6,300 | 1,500 | 100% | ▼ | 7777 | 0 | 2 | 90% | 0% |
| 20250926 | 1,294 | 1,311 | 1,294 | 1,311 | 13,800 | 2,100 | 101% | ▲ | 4171 | 0 | 0 | 100% | 9% |
| 20251009 | 1,238 | 1,249 | 1,236 | 1,237 | 9,900 | 3,100 | 100% | ▼ | 1177 | 0 | 0 | 94% | 4% |
| 20251010 | 1,248 | 1,248 | 1,200 | 1,201 | 13,100 | 3,200 | 97% | ▼▼ | 7717 | 0 | 0 | 91% | 1% |
| 20250930 | 1,259 | 1,265 | 1,236 | 1,236 | 18,000 | 7,600 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250916 | 1,234 | 1,260 | 1,234 | 1,247 | 15,500 | 9,500 | 101% | ▲ | 1171 | 0 | 6 | 99% | 10% |
| 20251006 | 1,229 | 1,270 | 1,204 | 1,252 | 24,600 | 18,300 | 105% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20250924 | 1,296 | 1,326 | 1,275 | 1,316 | 37,700 | 21,200 | 102% | ▲▲▲ | 1711 | 10 | 0 | 100% | 11% |
| 20250919 | 1,250 | 1,279 | 1,250 | 1,274 | 39,700 | 31,800 | 102% | ▲ | 1171 | 10 | 3 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 217,500 | 0 | 169,800 | 0 | 47,700 | 0 |
| 2025-09-19 | 217,700 | 0 | 169,600 | 0 | 48,100 | 0 |
| 2025-09-26 | 204,500 | 0 | 162,500 | 0 | 42,000 | 0 |
| 2025-10-03 | 212,000 | 0 | 167,200 | 0 | 44,800 | 0 |