[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/情報･通信業】 売上高:27660 当期純利益:7280 総資産:62670 時価:117億円
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% |
| 20250901 | 1,526 | 1,558 | 1,525 | 1,558 | 6,100 | 1,800 | 102% | ▲ | 1471 | 0 | 0 | 100% | 7% |
| 20250918 | 1,579 | 1,579 | 1,565 | 1,572 | 2,700 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 6% |
| 20250916 | 1,569 | 1,586 | 1,554 | 1,565 | 14,100 | 11,100 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250902 | 1,562 | 1,562 | 1,544 | 1,546 | 5,400 | -700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20250818 | 1,500 | 1,508 | 1,500 | 1,508 | 6,200 | -4,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250829 | 1,542 | 1,549 | 1,525 | 1,531 | 4,300 | -13,900 | 99% | ▼ | 8828 | 0 | 0 | 99% | 5% |
| 20250828 | 1,540 | 1,582 | 1,540 | 1,540 | 18,200 | -17,500 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250827 | 1,496 | 1,551 | 1,496 | 1,539 | 35,700 | 30,900 | 103% | ▲▲▲ | 1111 | 41 | 15 | 100% | 5% |
| 20250903 | 1,545 | 1,549 | 1,535 | 1,538 | 4,800 | -600 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 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% |
| 20250904 | 1,538 | 1,538 | 1,520 | 1,522 | 5,600 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250910 | 1,514 | 1,531 | 1,514 | 1,531 | 5,600 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250819 | 1,509 | 1,509 | 1,497 | 1,501 | 12,300 | 6,100 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250826 | 1,489 | 1,495 | 1,480 | 1,495 | 4,800 | -2,000 | 100% | ▲▲ | 8882 | 0 | 15 | 99% | 2% |
| 20250825 | 1,492 | 1,498 | 1,481 | 1,488 | 6,800 | 1,700 | 100% | ▲ | 1711 | 0 | 17 | 99% | 2% |
| 20250822 | 1,489 | 1,491 | 1,482 | 1,482 | 5,100 | 600 | 99% | ▼ | 7117 | 0 | 17 | 98% | 2% |
| 20250905 | 1,536 | 1,536 | 1,510 | 1,510 | 11,400 | 5,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250908 | 1,515 | 1,519 | 1,510 | 1,512 | 7,200 | -4,200 | 100% | ▲ | 8582 | 0 | 0 | 97% | 2% |
| 20250909 | 1,511 | 1,526 | 1,511 | 1,514 | 4,200 | -3,000 | 100% | ▲▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250821 | 1,480 | 1,495 | 1,480 | 1,490 | 4,500 | -6,200 | 101% | ▲ | 8282 | 0 | 8 | 99% | 2% |
| 20250820 | 1,508 | 1,508 | 1,476 | 1,480 | 10,700 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 74,200 | 0 | 58,200 | 0 | 16,000 | 0 |
| 2025-08-29 | 76,700 | 0 | 61,100 | 0 | 15,600 | 0 |
| 2025-09-05 | 74,300 | 0 | 60,400 | 0 | 13,900 | 0 |
| 2025-09-12 | 72,600 | 0 | 56,800 | 0 | 15,800 | 0 |