[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:106億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 1,495 | 1,507 | 1,492 | 1,500 | 6,900 | 4,400 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260129 | 1,489 | 1,496 | 1,458 | 1,493 | 11,000 | 4,100 | 100% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260130 | 1,491 | 1,497 | 1,483 | 1,489 | 3,700 | -7,300 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 1% |
| 20260202 | 1,486 | 1,508 | 1,486 | 1,491 | 2,900 | -800 | 100% | ▲ | 2282 | 0 | 0 | 99% | 1% |
| 20260203 | 1,491 | 1,500 | 1,488 | 1,497 | 3,100 | 200 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 1% |
| 20260204 | 1,497 | 1,497 | 1,459 | 1,466 | 8,500 | 5,400 | 98% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20260205 | 1,457 | 1,457 | 1,437 | 1,442 | 12,800 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260206 | 1,442 | 1,448 | 1,441 | 1,445 | 2,800 | -10,000 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260209 | 1,442 | 1,442 | 1,410 | 1,410 | 15,300 | 12,500 | 98% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20260210 | 1,410 | 1,426 | 1,410 | 1,426 | 14,300 | -1,000 | 101% | ▲ | 8582 | 0 | 0 | 94% | 1% |
| 20260212 | 1,425 | 1,425 | 1,415 | 1,423 | 8,000 | -6,300 | 100% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20260213 | 1,414 | 1,414 | 1,400 | 1,406 | 21,300 | 13,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260216 | 1,405 | 1,425 | 1,404 | 1,424 | 8,600 | -12,700 | 101% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20260217 | 1,420 | 1,426 | 1,408 | 1,409 | 5,800 | -2,800 | 99% | ▼ | 2228 | 0 | 0 | 93% | 0% |
| 20260218 | 1,408 | 1,414 | 1,404 | 1,407 | 7,300 | 1,500 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260219 | 1,407 | 1,410 | 1,403 | 1,408 | 6,400 | -900 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260220 | 1,410 | 1,410 | 1,403 | 1,405 | 4,900 | -1,500 | 100% | ▼ | 5528 | 0 | 0 | 93% | 0% |
| 20260224 | 1,405 | 1,410 | 1,401 | 1,402 | 5,600 | 700 | 100% | ▼▼ | 4777 | 0 | 0 | 93% | 0% |
| 20260225 | 1,403 | 1,409 | 1,401 | 1,409 | 4,500 | -1,100 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20260226 | 1,410 | 1,410 | 1,401 | 1,404 | 5,700 | 1,200 | 100% | ▼ | 1417 | 0 | 0 | 94% | 0% |
| 20260227 | 1,402 | 1,422 | 1,402 | 1,422 | 11,100 | 5,400 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 60,200 | 0 | 43,000 | 0 | 17,200 | 0 |
| 2026-02-13 | 60,000 | 0 | 43,900 | 0 | 16,100 | 0 |
| 2026-02-06 | 60,600 | 0 | 43,800 | 0 | 16,800 | 0 |
| 2026-01-30 | 73,100 | 0 | 57,900 | 0 | 15,200 | 0 |