[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:107億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,404 | 1,415 | 1,403 | 1,406 | 2,600 | -600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 90% | 1% |
| 20251117 | 1,407 | 1,414 | 1,396 | 1,408 | 9,100 | 6,500 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 90% | 1% |
| 20251118 | 1,408 | 1,411 | 1,400 | 1,408 | 5,600 | -3,500 | 100% | -- | 8225 | 0 | 0 | 90% | 1% |
| 20251119 | 1,408 | 1,408 | 1,401 | 1,407 | 3,200 | -2,400 | 100% | ▼ | 8258 | 0 | 0 | 90% | 1% |
| 20251120 | 1,416 | 1,416 | 1,406 | 1,408 | 4,400 | 1,200 | 100% | ▲ | 1111 | 0 | 0 | 90% | 1% |
| 20251121 | 1,407 | 1,415 | 1,402 | 1,410 | 7,000 | 2,600 | 100% | ▲▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251125 | 1,419 | 1,440 | 1,419 | 1,435 | 15,200 | 8,200 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251126 | 1,428 | 1,431 | 1,425 | 1,428 | 3,600 | -11,600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20251127 | 1,428 | 1,440 | 1,428 | 1,436 | 4,900 | 1,300 | 101% | ▲ | 1141 | 0 | 0 | 94% | 3% |
| 20251128 | 1,440 | 1,440 | 1,422 | 1,425 | 8,900 | 4,000 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20251201 | 1,426 | 1,431 | 1,423 | 1,428 | 6,700 | -2,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20251202 | 1,428 | 1,430 | 1,423 | 1,426 | 6,600 | -100 | 100% | ▼ | 8528 | 0 | 0 | 99% | 2% |
| 20251203 | 1,430 | 1,431 | 1,425 | 1,429 | 2,300 | -4,300 | 100% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251204 | 1,429 | 1,430 | 1,423 | 1,427 | 3,300 | 1,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251205 | 1,434 | 1,437 | 1,431 | 1,437 | 3,200 | -100 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251208 | 1,432 | 1,436 | 1,429 | 1,435 | 3,700 | 500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 3% |
| 20251209 | 1,435 | 1,435 | 1,430 | 1,431 | 3,800 | 100 | 100% | ▼▼ | 7117 | 0 | 0 | 100% | 2% |
| 20251210 | 1,438 | 1,438 | 1,430 | 1,433 | 4,600 | 800 | 100% | ▲ | 1411 | 0 | 0 | 100% | 2% |
| 20251211 | 1,433 | 1,438 | 1,430 | 1,438 | 2,000 | -2,600 | 100% | ▲▲ | 5582 | 0 | 0 | 100% | 2% |
| 20251212 | 1,425 | 1,434 | 1,425 | 1,431 | 6,900 | 4,900 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20251215 | 1,431 | 1,434 | 1,427 | 1,434 | 7,000 | 100 | 100% | ▲ | 4111 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 82,400 | 0 | 60,700 | 0 | 21,700 | 0 |
| 2025-11-28 | 82,800 | 0 | 62,700 | 0 | 20,100 | 0 |
| 2025-11-21 | 84,500 | 0 | 65,400 | 0 | 19,100 | 0 |
| 2025-11-14 | 91,100 | 0 | 68,500 | 0 | 22,600 | 0 |