[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:271億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260313 | 1,272 | 1,285 | 1,261 | 1,272 | 113,200 | -188,900 | 100% | -- | 8285 | 0 | 0 | 99% | 18% |
| 20260316 | 1,267 | 1,278 | 1,231 | 1,235 | 211,400 | 98,200 | 97% | ▼ | 7777 | 0 | 0 | 96% | 14% |
| 20260318 | 1,206 | 1,220 | 1,203 | 1,218 | 66,000 | -91,600 | 101% | ▲ | 8282 | 0 | 0 | 95% | 12% |
| 20260317 | 1,235 | 1,235 | 1,193 | 1,204 | 157,600 | -53,800 | 97% | ▼▼ | 8888 | 0 | 0 | 94% | 11% |
| 20260323 | 1,250 | 1,250 | 1,201 | 1,217 | 520,200 | 355,300 | 103% | ▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260319 | 1,193 | 1,208 | 1,179 | 1,181 | 164,900 | 98,900 | 97% | ▼ | 7777 | 0 | 6 | 92% | 6% |
| 20260325 | 1,200 | 1,255 | 1,197 | 1,247 | 210,000 | -84,100 | 104% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20260327 | 1,218 | 1,266 | 1,217 | 1,256 | 158,200 | 58,900 | 102% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20260408 | 1,240 | 1,257 | 1,234 | 1,255 | 120,800 | 31,500 | 103% | ▲▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20260324 | 1,217 | 1,217 | 1,181 | 1,198 | 294,100 | -226,100 | 98% | ▼ | 8888 | 0 | 0 | 93% | 5% |
| 20260401 | 1,222 | 1,243 | 1,221 | 1,242 | 106,000 | -14,900 | 103% | ▲ | 2222 | 51 | 0 | 97% | 5% |
| 20260409 | 1,255 | 1,257 | 1,228 | 1,238 | 78,700 | -42,100 | 99% | ▼ | 5828 | 0 | 0 | 97% | 5% |
| 20260326 | 1,220 | 1,230 | 1,207 | 1,228 | 99,300 | -110,700 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20260407 | 1,202 | 1,237 | 1,202 | 1,217 | 89,300 | 34,500 | 101% | ▲▲ | 1111 | 51 | 0 | 95% | 3% |
| 20260330 | 1,227 | 1,227 | 1,189 | 1,208 | 165,300 | 7,100 | 96% | ▼ | 7717 | 0 | 0 | 94% | 2% |
| 20260410 | 1,232 | 1,232 | 1,192 | 1,200 | 197,500 | 118,800 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260406 | 1,191 | 1,213 | 1,191 | 1,204 | 54,800 | -48,900 | 101% | ▲ | 2282 | 0 | 3 | 94% | 2% |
| 20260402 | 1,241 | 1,245 | 1,196 | 1,203 | 119,400 | 13,400 | 97% | ▼ | 1717 | 51 | 0 | 94% | 2% |
| 20260331 | 1,220 | 1,225 | 1,195 | 1,204 | 120,900 | -44,400 | 100% | ▼▼ | 8288 | 51 | 0 | 94% | 2% |
| 20260403 | 1,199 | 1,202 | 1,181 | 1,195 | 103,700 | -15,700 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 1% |
| 20260413 | 1,192 | 1,192 | 1,163 | 1,170 | 156,200 | -41,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 3989 | GOLDMAN SACHS INTERNATIONAL | 128,671 | 1% | ▲ | |
| 2026-03-24 | 3989 | GOLDMAN SACHS INTERNATIONAL | 152,871 | 1% | ▲ | 24,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 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 |
| 2026-03-27 | 2,398,700 | 0 | 2,118,100 | 0 | 280,600 | 0 |
| 2026-04-03 | 2,399,700 | 0 | 2,101,000 | 0 | 298,700 | 0 |