[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:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,152 | 1,168 | 1,152 | 1,153 | 10,000 | 7,800 | 100% | ▲▲ | 1111 | 0 | 10 | 98% | 4% |
| 20250822 | 1,158 | 1,181 | 1,154 | 1,154 | 14,700 | 4,700 | 100% | ▲▲▲ | 1111 | 0 | 9 | 98% | 4% |
| 20250903 | 1,213 | 1,229 | 1,213 | 1,228 | 25,700 | 22,600 | 102% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250818 | 1,128 | 1,157 | 1,128 | 1,155 | 27,400 | 19,400 | 102% | ▲▲ | 1171 | 10 | 7 | 98% | 6% |
| 20250905 | 1,221 | 1,237 | 1,221 | 1,237 | 26,300 | 14,300 | 102% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250827 | 1,186 | 1,201 | 1,177 | 1,200 | 23,000 | 12,600 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 9 | 100% | 7% |
| 20250908 | 1,240 | 1,263 | 1,240 | 1,259 | 21,600 | -4,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250826 | 1,188 | 1,188 | 1,175 | 1,186 | 10,400 | -500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 7% |
| 20250828 | 1,196 | 1,208 | 1,193 | 1,208 | 18,000 | -5,000 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250829 | 1,214 | 1,214 | 1,195 | 1,208 | 7,400 | -10,600 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20250911 | 1,232 | 1,250 | 1,231 | 1,234 | 5,900 | -8,200 | 99% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20250815 | 1,144 | 1,144 | 1,116 | 1,127 | 8,000 | -16,300 | 100% | ▲ | 2522 | 0 | 10 | 95% | 4% |
| 20250904 | 1,229 | 1,229 | 1,217 | 1,218 | 12,000 | -13,700 | 99% | ▼ | 5228 | 0 | 0 | 99% | 9% |
| 20250902 | 1,212 | 1,212 | 1,200 | 1,200 | 3,100 | -21,100 | 100% | ▼▼ | 5528 | 0 | 0 | 99% | 7% |
| 20250912 | 1,246 | 1,246 | 1,233 | 1,233 | 6,000 | 100 | 100% | ▼▼ | 7117 | 0 | 0 | 98% | 8% |
| 20250901 | 1,200 | 1,212 | 1,200 | 1,206 | 24,200 | 16,800 | 100% | ▼ | 7177 | 0 | 0 | 100% | 7% |
| 20250814 | 1,137 | 1,137 | 1,116 | 1,122 | 24,300 | 13,900 | 98% | ▼ | 7777 | 0 | 10 | 95% | 3% |
| 20250825 | 1,163 | 1,180 | 1,163 | 1,180 | 10,900 | -3,800 | 102% | ▲▲▲▲ | 8222 | 0 | 8 | 100% | 6% |
| 20250820 | 1,146 | 1,150 | 1,140 | 1,150 | 2,200 | -15,300 | 101% | ▲ | 8222 | 0 | 7 | 97% | 5% |
| 20250819 | 1,141 | 1,153 | 1,137 | 1,138 | 17,500 | -9,900 | 99% | ▼ | 8228 | 0 | 7 | 96% | 5% |
| 20250813 | 1,138 | 1,147 | 1,135 | 1,142 | 10,400 | -52,600 | 101% | ▲ | 8282 | 0 | 11 | 97% | 5% |
| 20250909 | 1,249 | 1,252 | 1,225 | 1,229 | 19,000 | -2,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 10% |
| 20250910 | 1,222 | 1,249 | 1,220 | 1,249 | 14,100 | -4,900 | 102% | ▲ | 8882 | 0 | 0 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 240,300 | 0 | 168,300 | 0 | 72,000 | 0 |
| 2025-08-22 | 224,200 | 0 | 167,100 | 0 | 57,100 | 0 |
| 2025-08-29 | 226,400 | 0 | 170,000 | 0 | 56,400 | 0 |
| 2025-09-05 | 223,000 | 0 | 174,900 | 0 | 48,100 | 0 |