[3969]エイトレッド:【ソフト開発】社内書類電子化ソフト中小企業向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:27660 当期純利益:7280 総資産:62670 時価:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,514 | 1,514 | 1,472 | 1,486 | 13,100 | 6,200 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 1,481 | 1,506 | 1,481 | 1,488 | 4,900 | -8,200 | 100% | ▲ | 8282 | 0 | 15 | 93% | 0% |
| 20251003 | 1,488 | 1,497 | 1,488 | 1,488 | 3,100 | -1,800 | 100% | -- | 8225 | 0 | 0 | 93% | 0% |
| 20251006 | 1,536 | 1,536 | 1,493 | 1,493 | 6,900 | 3,800 | 100% | ▲ | 1111 | 0 | 0 | 93% | 0% |
| 20251007 | 1,490 | 1,506 | 1,490 | 1,492 | 3,600 | -3,300 | 100% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251008 | 1,501 | 1,520 | 1,500 | 1,508 | 3,700 | 100 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20251009 | 1,510 | 1,517 | 1,505 | 1,510 | 2,400 | -1,300 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
| 20251010 | 1,505 | 1,513 | 1,498 | 1,498 | 2,400 | 0 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251014 | 1,458 | 1,488 | 1,455 | 1,472 | 16,500 | 14,100 | 98% | ▼▼ | 7777 | 0 | 7 | 92% | 0% |
| 20251015 | 1,470 | 1,496 | 1,461 | 1,490 | 4,800 | -11,700 | 101% | ▲ | 2222 | 0 | 6 | 93% | 1% |
| 20251016 | 1,493 | 1,512 | 1,493 | 1,512 | 2,700 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251017 | 1,515 | 1,519 | 1,509 | 1,512 | 2,000 | -700 | 100% | -- | 2225 | 0 | 0 | 95% | 3% |
| 20251020 | 1,531 | 1,532 | 1,502 | 1,502 | 5,700 | 3,700 | 99% | ▼ | 1717 | 0 | 0 | 94% | 2% |
| 20251021 | 1,502 | 1,529 | 1,502 | 1,524 | 3,800 | -1,900 | 101% | ▲ | 8582 | 0 | 0 | 95% | 4% |
| 20251022 | 1,535 | 1,546 | 1,533 | 1,546 | 10,900 | 7,100 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20251023 | 1,546 | 1,562 | 1,544 | 1,562 | 20,100 | 9,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20251024 | 1,550 | 1,559 | 1,495 | 1,502 | 23,200 | 3,100 | 96% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251027 | 1,497 | 1,511 | 1,496 | 1,510 | 11,300 | -11,900 | 101% | ▲ | 8282 | 0 | 0 | 97% | 3% |
| 20251028 | 1,513 | 1,517 | 1,500 | 1,500 | 6,900 | -4,400 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251029 | 1,521 | 1,541 | 1,495 | 1,523 | 39,900 | 33,000 | 102% | ▲ | 1711 | 0 | 0 | 98% | 3% |
| 20251030 | 1,423 | 1,446 | 1,392 | 1,423 | 72,200 | 32,300 | 93% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251031 | 1,424 | 1,424 | 1,399 | 1,403 | 17,500 | -54,700 | 99% | ▼▼ | 8228 | 0 | 0 | 90% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 81,200 | 0 | 62,800 | 0 | 18,400 | 0 |
| 2025-10-17 | 73,400 | 0 | 55,200 | 0 | 18,200 | 0 |
| 2025-10-10 | 74,200 | 0 | 55,400 | 0 | 18,800 | 0 |
| 2025-10-03 | 75,200 | 0 | 55,100 | 0 | 20,100 | 0 |