[3989]シェアテク:【ネット仲介】工務店など中小事業者と消費者つなぐ
Yahoo! 【グロース/25情報･通信業】 売上高:75020 当期純利益:14670 総資産:63190 時価:229億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 1,176 | 1,192 | 1,173 | 1,192 | 82,300 | -45,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260430 | 1,188 | 1,195 | 1,147 | 1,162 | 123,800 | 41,500 | 97% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260501 | 1,169 | 1,179 | 1,145 | 1,151 | 128,800 | 5,000 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260507 | 1,152 | 1,160 | 1,135 | 1,137 | 120,200 | -8,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260508 | 1,137 | 1,143 | 1,123 | 1,124 | 118,900 | -1,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260511 | 1,123 | 1,134 | 1,105 | 1,126 | 123,800 | 4,900 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20260512 | 1,125 | 1,126 | 1,110 | 1,114 | 124,100 | 300 | 99% | ▼ | 7117 | 0 | 0 | 90% | 0% |
| 20260513 | 1,103 | 1,123 | 1,097 | 1,114 | 107,400 | -16,700 | 100% | -- | 8885 | 0 | 0 | 91% | 0% |
| 20260514 | 1,120 | 1,120 | 1,094 | 1,094 | 120,500 | 13,100 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260515 | 1,104 | 1,106 | 1,089 | 1,104 | 123,900 | 3,400 | 101% | ▲ | 7771 | 0 | 0 | 90% | 1% |
| 20260518 | 1,075 | 1,080 | 986 | 1,017 | 516,700 | 392,800 | 92% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260519 | 1,033 | 1,033 | 1,006 | 1,015 | 173,100 | -343,600 | 100% | ▼▼ | 8288 | 0 | 0 | 83% | 0% |
| 20260520 | 1,014 | 1,020 | 993 | 1,017 | 165,400 | -7,700 | 100% | ▲ | 8882 | 0 | 0 | 83% | 0% |
| 20260521 | 1,010 | 1,027 | 1,000 | 1,000 | 106,400 | -59,000 | 98% | ▼ | 2288 | 0 | 0 | 82% | 0% |
| 20260522 | 1,011 | 1,011 | 999 | 1,006 | 84,800 | -21,600 | 101% | ▲ | 8822 | 0 | 0 | 82% | 1% |
| 20260525 | 1,006 | 1,009 | 1,000 | 1,000 | 106,100 | 21,300 | 99% | ▼ | 7177 | 0 | 0 | 82% | 0% |
| 20260526 | 1,011 | 1,011 | 987 | 992 | 127,600 | 21,500 | 99% | ▼▼ | 1717 | 0 | 0 | 81% | 0% |
| 20260527 | 992 | 1,000 | 979 | 994 | 131,200 | 3,600 | 100% | ▲ | 7771 | 0 | 0 | 81% | 0% |
| 20260528 | 1,007 | 1,012 | 978 | 987 | 240,400 | 109,200 | 99% | ▼ | 1717 | 0 | 0 | 83% | 0% |
| 20260529 | 991 | 1,011 | 987 | 987 | 153,800 | -86,600 | 100% | -- | 8285 | 0 | 0 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-26 | 3989 | GOLDMAN SACHS INTERNATIONAL | 220,371 | 1% | ▲ | 2,300 |
| 2026-05-22 | 3989 | GOLDMAN SACHS INTERNATIONAL | 218,071 | 1% | ▼ | -2,000 |
| 2026-05-20 | 3989 | GOLDMAN SACHS INTERNATIONAL | 220,071 | 1% | ▲ | 24,400 |
| 2026-05-15 | 3989 | GOLDMAN SACHS INTERNATIONAL | 195,671 | 1% | ▲ | 16,900 |
| 2026-05-12 | 3989 | GOLDMAN SACHS INTERNATIONAL | 178,771 | 1% | ▲ | 25,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 2,572,400 | 0 | 2,179,800 | 0 | 392,600 | 0 |
| 2026-05-15 | 2,542,000 | 0 | 2,154,800 | 0 | 387,200 | 0 |
| 2026-05-01 | 2,476,200 | 0 | 2,163,100 | 0 | 313,100 | 0 |