[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:278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260224 | 1,134 | 1,162 | 1,131 | 1,146 | 204,400 | 9,200 | 101% | ▲▲▲▲ | 1111 | 40 | 3 | 95% | 6% |
| 20260319 | 1,193 | 1,208 | 1,179 | 1,181 | 164,900 | 98,900 | 97% | ▼ | 7777 | 0 | 0 | 92% | 6% |
| 20260225 | 1,169 | 1,184 | 1,159 | 1,183 | 286,700 | 82,300 | 103% | ▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 10% |
| 20260303 | 1,212 | 1,250 | 1,188 | 1,194 | 237,000 | 37,200 | 99% | ▼▼ | 1117 | 0 | 7 | 97% | 11% |
| 20260324 | 1,217 | 1,217 | 1,181 | 1,198 | 294,100 | -226,100 | 98% | ▼ | 8888 | 0 | 0 | 93% | 5% |
| 20260304 | 1,178 | 1,213 | 1,173 | 1,199 | 263,700 | 26,700 | 100% | ▲ | 7771 | 0 | 2 | 97% | 11% |
| 20260317 | 1,235 | 1,235 | 1,193 | 1,204 | 157,600 | -53,800 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20260302 | 1,204 | 1,218 | 1,166 | 1,209 | 199,800 | -30,400 | 98% | ▼ | 8888 | 0 | 8 | 98% | 12% |
| 20260323 | 1,250 | 1,250 | 1,201 | 1,217 | 520,200 | 355,300 | 103% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260318 | 1,206 | 1,220 | 1,203 | 1,218 | 66,000 | -91,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 12% |
| 20260309 | 1,229 | 1,232 | 1,201 | 1,222 | 139,000 | 38,300 | 97% | ▼ | 7777 | 51 | 0 | 97% | 13% |
| 20260226 | 1,170 | 1,236 | 1,169 | 1,223 | 287,300 | 600 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 13% |
| 20260227 | 1,230 | 1,242 | 1,220 | 1,234 | 230,200 | -57,100 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20260316 | 1,267 | 1,278 | 1,231 | 1,235 | 211,400 | 98,200 | 97% | ▼ | 7777 | 0 | 0 | 96% | 14% |
| 20260310 | 1,245 | 1,271 | 1,227 | 1,239 | 250,100 | 111,100 | 101% | ▲ | 1111 | 0 | 0 | 98% | 15% |
| 20260305 | 1,248 | 1,280 | 1,234 | 1,244 | 211,700 | -52,000 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260306 | 1,234 | 1,260 | 1,229 | 1,258 | 100,700 | -111,000 | 101% | ▲▲▲ | 8882 | 0 | 0 | 100% | 16% |
| 20260312 | 1,308 | 1,335 | 1,252 | 1,272 | 302,100 | 16,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 18% |
| 20260313 | 1,272 | 1,285 | 1,261 | 1,272 | 113,200 | -188,900 | 100% | -- | 8285 | 0 | 0 | 99% | 18% |
| 20260311 | 1,247 | 1,292 | 1,245 | 1,283 | 286,000 | 35,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 3989 | モルガン・スタンレーMUFG証券株式会社 | 140,900 | 1% | ▲ | 20,100 |
| 2026-02-25 | 3989 | GOLDMAN SACHS INTERNATIONAL | 150,771 | 1% | ▲ | 24,700 |
| 2026-02-25 | 3989 | モルガン・スタンレーMUFG証券株式会社 | 152,700 | 1% | ▲ | 11,800 |
| 2026-03-03 | 3989 | モルガン・スタンレーMUFG証券株式会社 | 137,600 | 1% | ▼ | -15,100 |
| 2026-03-02 | 3989 | GOLDMAN SACHS INTERNATIONAL | 118,271 | 0% | ▼ | -26,700 |
| 2026-02-26 | 3989 | GOLDMAN SACHS INTERNATIONAL | 144,971 | 1% | ▼ | -5,800 |
| 2026-03-10 | 3989 | モルガン・スタンレーMUFG証券株式会社 | 114,600 | 0% | ▼ | -23,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 2,563,100 | 0 | 2,261,100 | 0 | 302,000 | 0 |
| 2026-03-06 | 2,527,300 | 0 | 2,255,900 | 0 | 271,400 | 0 |
| 2026-03-13 | 2,426,700 | 0 | 2,157,500 | 0 | 269,200 | 0 |
| 2026-03-19 | 2,425,300 | 0 | 2,144,800 | 0 | 280,500 | 0 |