[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 1,220 | 1,220 | 1,216 | 1,216 | 400 | -700 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251209 | 1,226 | 1,226 | 1,218 | 1,220 | 1,100 | -1,800 | 99% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251203 | 1,223 | 1,225 | 1,221 | 1,221 | 2,100 | -4,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251208 | 1,221 | 1,238 | 1,221 | 1,238 | 2,900 | -4,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251117 | 1,227 | 1,227 | 1,201 | 1,209 | 4,200 | -22,300 | 100% | ▼▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251204 | 1,237 | 1,237 | 1,215 | 1,217 | 4,600 | 2,500 | 100% | ▼▼▼▼▼ | 1717 | 0 | 0 | 96% | 3% |
| 20251202 | 1,234 | 1,252 | 1,223 | 1,223 | 6,400 | -1,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251212 | 1,205 | 1,207 | 1,196 | 1,207 | 6,800 | -3,100 | 100% | ▲ | 8582 | 0 | 0 | 95% | 3% |
| 20251201 | 1,269 | 1,269 | 1,246 | 1,252 | 7,400 | -8,900 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 6% |
| 20251205 | 1,217 | 1,220 | 1,211 | 1,211 | 7,800 | 3,200 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251121 | 1,184 | 1,208 | 1,176 | 1,176 | 8,000 | -1,300 | 98% | ▼ | 8888 | 0 | 4 | 94% | 0% |
| 20251126 | 1,210 | 1,210 | 1,180 | 1,208 | 8,500 | -2,400 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251119 | 1,183 | 1,195 | 1,176 | 1,187 | 8,500 | -5,600 | 100% | ▼▼▼▼ | 8588 | 0 | 6 | 94% | 0% |
| 20251120 | 1,185 | 1,215 | 1,185 | 1,197 | 9,300 | 800 | 101% | ▲ | 1111 | 0 | 5 | 95% | 1% |
| 20251211 | 1,217 | 1,219 | 1,196 | 1,201 | 9,900 | 9,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251125 | 1,176 | 1,203 | 1,176 | 1,199 | 10,900 | 2,900 | 102% | ▲ | 7471 | 0 | 3 | 95% | 2% |
| 20251113 | 1,244 | 1,249 | 1,236 | 1,243 | 14,000 | 8,900 | 100% | ▲▲▲▲ | 1741 | 0 | 0 | 99% | 5% |
| 20251118 | 1,210 | 1,212 | 1,176 | 1,189 | 14,100 | 9,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251128 | 1,270 | 1,270 | 1,228 | 1,254 | 16,300 | -12,500 | 99% | ▼ | 5228 | 0 | 0 | 99% | 7% |
| 20251114 | 1,196 | 1,238 | 1,158 | 1,210 | 26,500 | 12,500 | 97% | ▼ | 7777 | 0 | 9 | 96% | 2% |
| 20251127 | 1,228 | 1,270 | 1,213 | 1,269 | 28,800 | 20,300 | 105% | ▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 198,200 | 0 | 167,500 | 0 | 30,700 | 0 |
| 2025-11-21 | 201,700 | 0 | 167,900 | 0 | 33,800 | 0 |
| 2025-11-28 | 219,100 | 0 | 186,100 | 0 | 33,000 | 0 |
| 2025-12-05 | 217,800 | 0 | 184,100 | 0 | 33,700 | 0 |