[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:261億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 1,137 | 1,143 | 1,123 | 1,124 | 118,900 | -1,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260507 | 1,152 | 1,160 | 1,135 | 1,137 | 120,200 | -8,600 | 99% | ▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260501 | 1,169 | 1,179 | 1,145 | 1,151 | 128,800 | 5,000 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260413 | 1,192 | 1,192 | 1,163 | 1,170 | 156,200 | -41,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260430 | 1,188 | 1,195 | 1,147 | 1,162 | 123,800 | 41,500 | 97% | ▼ | 1717 | 0 | 0 | 93% | 0% |
| 20260420 | 1,185 | 1,189 | 1,166 | 1,166 | 98,300 | -3,000 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20260421 | 1,166 | 1,182 | 1,166 | 1,176 | 82,300 | -16,000 | 101% | ▲ | 8582 | 0 | 0 | 94% | 1% |
| 20260427 | 1,228 | 1,228 | 1,174 | 1,182 | 128,100 | 54,800 | 97% | ▼▼ | 7717 | 0 | 0 | 94% | 1% |
| 20260417 | 1,193 | 1,211 | 1,179 | 1,185 | 101,300 | 200 | 99% | ▼ | 1777 | 0 | 0 | 94% | 1% |
| 20260416 | 1,197 | 1,208 | 1,191 | 1,191 | 101,100 | 43,000 | 100% | -- | 1114 | 0 | 0 | 95% | 2% |
| 20260415 | 1,191 | 1,205 | 1,186 | 1,191 | 58,100 | 12,300 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260428 | 1,176 | 1,192 | 1,173 | 1,192 | 82,300 | -45,800 | 101% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20260414 | 1,180 | 1,196 | 1,180 | 1,188 | 45,800 | -110,400 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20260410 | 1,232 | 1,232 | 1,192 | 1,200 | 197,500 | 118,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260407 | 1,202 | 1,237 | 1,202 | 1,217 | 89,300 | 34,500 | 101% | ▲▲ | 1111 | 51 | 0 | 95% | 3% |
| 20260422 | 1,192 | 1,210 | 1,181 | 1,198 | 116,600 | 34,300 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20260423 | 1,196 | 1,227 | 1,196 | 1,222 | 160,400 | 43,800 | 102% | ▲▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260424 | 1,222 | 1,233 | 1,214 | 1,220 | 73,300 | -87,100 | 100% | ▼ | 2228 | 0 | 0 | 97% | 5% |
| 20260409 | 1,255 | 1,257 | 1,228 | 1,238 | 78,700 | -42,100 | 99% | ▼ | 5828 | 0 | 0 | 97% | 5% |
| 20260408 | 1,240 | 1,257 | 1,234 | 1,255 | 120,800 | 31,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 2,451,500 | 0 | 2,147,400 | 0 | 304,100 | 0 |
| 2026-04-17 | 2,472,400 | 0 | 2,173,900 | 0 | 298,500 | 0 |
| 2026-04-24 | 2,432,500 | 0 | 2,145,000 | 0 | 287,500 | 0 |
| 2026-05-01 | 2,476,200 | 0 | 2,163,100 | 0 | 313,100 | 0 |