[4013]勤次郎:【労務管理システム】ERPを開発従業員の健康データ管理など
Yahoo! 【グロース/25情報･通信業】 売上高:43760 当期純利益:4610 総資産:128140 時価:281億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 1,280 | 1,280 | 1,253 | 1,274 | 155,500 | -81,000 | 100% | ▼ | 8228 | 0 | 5 | 99% | 17% |
| 20251007 | 1,277 | 1,303 | 1,264 | 1,294 | 204,200 | -337,400 | 101% | ▲ | 8282 | 0 | 2 | 85% | 4% |
| 20250917 | 1,340 | 1,341 | 1,316 | 1,338 | 217,600 | -163,800 | 100% | ▲▲▲ | 8222 | 0 | 2 | 100% | 23% |
| 20250909 | 1,251 | 1,277 | 1,226 | 1,241 | 223,700 | -212,300 | 98% | ▼ | 8888 | 0 | 5 | 97% | 22% |
| 20251008 | 1,270 | 1,368 | 1,270 | 1,350 | 227,400 | 23,200 | 104% | ▲▲ | 1171 | 51 | 1 | 88% | 9% |
| 20251003 | 1,290 | 1,338 | 1,279 | 1,312 | 229,200 | -194,800 | 101% | ▲ | 8882 | 51 | 0 | 86% | 11% |
| 20250910 | 1,258 | 1,285 | 1,232 | 1,280 | 236,500 | 12,800 | 103% | ▲ | 1111 | 0 | 4 | 100% | 19% |
| 20250925 | 1,530 | 1,530 | 1,470 | 1,491 | 259,700 | -90,400 | 97% | ▼ | 5228 | 0 | 0 | 97% | 27% |
| 20250912 | 1,280 | 1,297 | 1,230 | 1,288 | 267,000 | 111,500 | 101% | ▲ | 1741 | 0 | 4 | 100% | 18% |
| 20250922 | 1,490 | 1,496 | 1,450 | 1,451 | 324,700 | -193,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 24% |
| 20251001 | 1,415 | 1,415 | 1,353 | 1,353 | 338,600 | -73,200 | 94% | ▼ | 8228 | 0 | 0 | 88% | 15% |
| 20250924 | 1,457 | 1,530 | 1,400 | 1,530 | 350,100 | 25,400 | 105% | ▲ | 1771 | 0 | 1 | 100% | 30% |
| 20250916 | 1,294 | 1,349 | 1,270 | 1,337 | 381,400 | 114,400 | 104% | ▲▲ | 1111 | 40 | 3 | 100% | 23% |
| 20250929 | 1,369 | 1,399 | 1,299 | 1,350 | 385,500 | -36,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 88% | 15% |
| 20250930 | 1,350 | 1,454 | 1,328 | 1,433 | 411,800 | 26,300 | 106% | ▲ | 1171 | 0 | 1 | 94% | 22% |
| 20250926 | 1,478 | 1,501 | 1,381 | 1,382 | 421,800 | 162,100 | 93% | ▼▼ | 7777 | 0 | 0 | 90% | 18% |
| 20251002 | 1,356 | 1,373 | 1,281 | 1,299 | 424,000 | 85,400 | 96% | ▼▼ | 7777 | 0 | 0 | 85% | 11% |
| 20250908 | 1,300 | 1,324 | 1,248 | 1,268 | 436,000 | 113,500 | 103% | ▲▲▲ | 1111 | 40 | 8 | 99% | 25% |
| 20250918 | 1,355 | 1,430 | 1,350 | 1,423 | 459,000 | 241,400 | 106% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 24% |
| 20250919 | 1,453 | 1,485 | 1,431 | 1,470 | 518,300 | 59,300 | 103% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 27% |
| 20251006 | 1,314 | 1,320 | 1,213 | 1,275 | 541,600 | 312,400 | 97% | ▼ | 7717 | 0 | 0 | 83% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 4013 | Nomura International plc | 119,200 | 1% | ▼ | -9,200 |
| 2025-09-09 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 271,700 | 1% | ▲ | 17,500 |
| 2025-10-03 | 4013 | MERRILL LYNCH INTERNATIONAL | 181,600 | 1% | ▼ | -3,600 |
| 2025-09-10 | 4013 | UBS AG | 149,500 | 1% | ▲ | 6,200 |
| 2025-09-25 | 4013 | MERRILL LYNCH INTERNATIONAL | 171,600 | 1% | ▲ | 29,800 |
| 2025-09-25 | 4013 | Nomura International plc | 153,100 | 1% | ▲ | 19,400 |
| 2025-09-12 | 4013 | Nomura International plc | 101,700 | 0% | ▼ | -17,500 |
| 2025-09-12 | 4013 | UBS AG | 143,600 | 1% | ▼ | |
| 2025-09-22 | 4013 | MERRILL LYNCH INTERNATIONAL | 128,900 | 1% | ▲ | 10,000 |
| 2025-09-22 | 4013 | Nomura International plc | 133,700 | 1% | ▲ | 20,400 |
| 2025-09-22 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 357,400 | 2% | ▲ | 6,300 |
| 2025-10-01 | 4013 | MERRILL LYNCH INTERNATIONAL | 185,200 | 1% | ▲ | 10,900 |
| 2025-10-01 | 4013 | Nomura International plc | 174,200 | 1% | ▲ | 14,700 |
| 2025-09-24 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 344,300 | 2% | ▼ | -13,100 |
| 2025-09-24 | 4013 | MERRILL LYNCH INTERNATIONAL | 141,800 | 1% | ▲ | 12,900 |
| 2025-09-16 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 299,600 | 1% | ▲ | 27,900 |
| 2025-09-16 | 4013 | UBS AG | 147,600 | 1% | ▲ | 4,000 |
| 2025-09-29 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 305,600 | 1% | ▼ | -20,400 |
| 2025-09-29 | 4013 | MERRILL LYNCH INTERNATIONAL | 156,200 | 1% | ▼ | -13,800 |
| 2025-09-29 | 4013 | UBS AG | 116,000 | 1% | ▼ | -26,500 |
| 2025-09-30 | 4013 | Nomura International plc | 159,500 | 1% | ▲ | |
| 2025-09-30 | 4013 | MERRILL LYNCH INTERNATIONAL | 174,300 | 1% | ▲ | 18,100 |
| 2025-09-26 | 4013 | MERRILL LYNCH INTERNATIONAL | 170,000 | 1% | ▼ | -1,600 |
| 2025-09-26 | 4013 | Nomura International plc | 145,600 | 1% | ▼ | -7,500 |
| 2025-09-26 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 326,000 | 2% | ▼ | -18,300 |
| 2025-10-02 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 267,100 | 1% | ▼ | -38,500 |
| 2025-09-08 | 4013 | GOLDMAN SACHS INTERNATIONAL | 171,736 | 1% | ▼ | -16,100 |
| 2025-09-18 | 4013 | Nomura International plc | 113,300 | 1% | ▲ | 11,600 |
| 2025-09-18 | 4013 | UBS AG | 142,500 | 1% | ▼ | -5,100 |
| 2025-09-19 | 4013 | モルガン・スタンレーMUFG証券株式会社 | 351,100 | 2% | ▲ | 51,500 |
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 | 668,600 | 78,900 | 169,300 | 0 | 499,300 | 78,900 |
| 2025-09-19 | 631,900 | 113,500 | 152,500 | 0 | 479,400 | 113,500 |
| 2025-09-26 | 622,700 | 91,000 | 152,300 | 0 | 470,400 | 91,000 |
| 2025-10-03 | 614,500 | 94,500 | 149,200 | 0 | 465,300 | 94,500 |