[3974]SCAT:【システム販売】美容院に顧客・売上管理システムを開発、販売
Yahoo! 【スタンダード/25情報・通信業】 売上高:25940 当期純利益:1000 総資産:29380 時価:30億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250919 | 634 | 680 | 621 | 633 | 54,600 | 19,700 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
20250926 | 636 | 644 | 629 | 629 | 47,000 | 15,700 | 98% | ▼ | 7717 | 0 | 0 | 97% | 13% |
20251010 | 578 | 578 | 570 | 575 | 9,600 | -18,200 | 99% | ▼ | 8828 | 0 | 0 | 88% | 3% |
20251009 | 576 | 581 | 572 | 578 | 27,800 | 900 | 101% | ▲ | 1141 | 0 | 0 | 89% | 4% |
20251008 | 576 | 580 | 566 | 571 | 26,900 | 3,500 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 2% |
20251007 | 580 | 581 | 570 | 575 | 23,400 | -6,000 | 100% | ▼ | 8828 | 0 | 0 | 88% | 3% |
20251006 | 578 | 583 | 575 | 577 | 29,400 | 2,200 | 100% | -- | 1114 | 0 | 0 | 89% | 3% |
20251003 | 571 | 579 | 569 | 577 | 27,200 | -3,500 | 101% | ▲▲ | 2222 | 0 | 0 | 89% | 3% |
20251002 | 568 | 575 | 557 | 572 | 30,700 | -30,600 | 103% | ▲ | 8282 | 0 | 0 | 88% | 3% |
20251001 | 582 | 585 | 533 | 558 | 61,300 | -1,700 | 95% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
20250930 | 620 | 620 | 565 | 590 | 63,000 | -9,700 | 96% | ▼▼▼ | 8828 | 0 | 0 | 91% | 4% |
20250929 | 602 | 669 | 587 | 612 | 72,700 | 25,700 | 97% | ▼▼ | 1777 | 0 | 0 | 94% | 8% |
20250909 | 583 | 589 | 583 | 589 | 6,100 | -2,500 | 101% | ▲▲▲▲▲ | 2282 | 0 | 7 | 100% | 18% |
20250925 | 635 | 663 | 635 | 644 | 31,300 | 1,900 | 101% | ▲ | 1171 | 0 | 0 | 99% | 18% |
20250924 | 659 | 661 | 632 | 638 | 29,400 | 8,100 | 98% | ▼ | 4717 | 0 | 0 | 98% | 17% |
20250922 | 643 | 661 | 635 | 651 | 21,300 | -33,300 | 103% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 22% |
20250918 | 599 | 637 | 595 | 618 | 34,900 | 12,100 | 104% | ▲▲▲ | 1111 | 0 | 2 | 100% | 20% |
20250917 | 594 | 599 | 588 | 595 | 22,800 | -5,000 | 100% | ▲▲ | 2222 | 0 | 3 | 100% | 16% |
20250916 | 575 | 593 | 575 | 593 | 27,800 | 500 | 104% | ▲ | 1111 | 0 | 3 | 100% | 16% |
20250912 | 571 | 581 | 551 | 572 | 27,300 | 21,700 | 100% | -- | 1774 | 0 | 4 | 97% | 12% |
20250911 | 576 | 576 | 570 | 572 | 5,600 | -11,900 | 100% | -- | 8585 | 0 | 5 | 97% | 13% |
20250910 | 585 | 589 | 570 | 572 | 17,500 | 11,400 | 97% | ▼ | 4717 | 0 | 6 | 97% | 14% |
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 | 25,400 | 0 | 5,300 | 0 | 20,100 | 0 |
2025-09-19 | 48,600 | 0 | 4,300 | 0 | 44,300 | 0 |
2025-09-26 | 77,300 | 0 | 0 | 0 | 77,300 | 0 |
2025-10-03 | 55,500 | 0 | 2,700 | 0 | 52,800 | 0 |