[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:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 1,577 | 1,577 | 1,551 | 1,577 | 4,700 | -9,400 | 101% | ▲▲▲▲▲▲▲ | 8822 | 0 | 0 | 100% | 7% |
| 20250916 | 1,569 | 1,586 | 1,554 | 1,565 | 14,100 | 11,100 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250918 | 1,579 | 1,579 | 1,565 | 1,572 | 2,700 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250922 | 1,571 | 1,575 | 1,569 | 1,575 | 4,600 | 700 | 101% | ▲ | 4111 | 0 | 0 | 100% | 6% |
| 20250924 | 1,584 | 1,587 | 1,575 | 1,585 | 8,300 | 3,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250925 | 1,589 | 1,609 | 1,589 | 1,600 | 8,600 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250919 | 1,570 | 1,575 | 1,548 | 1,555 | 3,900 | 1,200 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250926 | 1,600 | 1,605 | 1,586 | 1,587 | 15,900 | 7,300 | 99% | ▼ | 7717 | 0 | 0 | 99% | 5% |
| 20250911 | 1,546 | 1,550 | 1,530 | 1,534 | 8,700 | 3,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20250912 | 1,534 | 1,548 | 1,534 | 1,544 | 3,000 | -5,700 | 101% | ▲▲▲▲▲ | 8282 | 0 | 0 | 99% | 4% |
| 20250910 | 1,514 | 1,531 | 1,514 | 1,531 | 5,600 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 10 | 98% | 3% |
| 20250929 | 1,560 | 1,582 | 1,552 | 1,552 | 19,800 | 3,900 | 98% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250909 | 1,511 | 1,526 | 1,511 | 1,514 | 4,200 | -3,000 | 100% | ▲▲ | 2282 | 0 | 11 | 97% | 2% |
| 20251009 | 1,510 | 1,517 | 1,505 | 1,510 | 2,400 | -1,300 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 2% |
| 20250930 | 1,550 | 1,555 | 1,521 | 1,521 | 6,900 | -12,900 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251008 | 1,501 | 1,520 | 1,500 | 1,508 | 3,700 | 100 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20251010 | 1,505 | 1,513 | 1,498 | 1,498 | 2,400 | 0 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 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 | 0 | 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 72,600 | 0 | 56,800 | 0 | 15,800 | 0 |
| 2025-09-19 | 71,000 | 0 | 56,700 | 0 | 14,300 | 0 |
| 2025-09-26 | 65,900 | 0 | 51,600 | 0 | 14,300 | 0 |
| 2025-10-03 | 75,200 | 0 | 55,100 | 0 | 20,100 | 0 |