[4072]電算システム:【情報処理】情報処理サービス開発中堅、コンビニ収納代行が拡大
Yahoo! 【プライム/25情報･通信業】 売上高:612560 当期純利益:18500 総資産:617470 時価:374億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 3,600 | 3,610 | 3,540 | 3,560 | 25,700 | -23,400 | 100% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20251223 | 3,545 | 3,610 | 3,545 | 3,610 | 31,800 | 6,100 | 101% | ▲ | 4171 | 51 | 0 | 93% | 3% |
| 20251224 | 3,660 | 3,675 | 3,585 | 3,610 | 62,300 | 30,500 | 100% | -- | 1114 | 0 | 0 | 93% | 3% |
| 20251225 | 3,650 | 3,695 | 3,625 | 3,680 | 70,500 | 8,200 | 102% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251226 | 3,700 | 3,700 | 3,615 | 3,635 | 83,600 | 13,100 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20251229 | 3,600 | 3,685 | 3,590 | 3,655 | 68,900 | -14,700 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20251230 | 3,640 | 3,640 | 3,590 | 3,610 | 38,700 | -30,200 | 99% | ▼ | 8528 | 0 | 0 | 95% | 3% |
| 20260105 | 3,615 | 3,635 | 3,565 | 3,580 | 39,100 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260106 | 3,600 | 3,640 | 3,595 | 3,595 | 43,700 | 4,600 | 100% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20260107 | 3,555 | 3,615 | 3,540 | 3,585 | 58,800 | 15,100 | 100% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20260108 | 3,605 | 3,645 | 3,570 | 3,590 | 41,000 | -17,800 | 100% | ▲ | 2222 | 51 | 0 | 96% | 2% |
| 20260109 | 3,590 | 3,635 | 3,565 | 3,565 | 38,500 | -2,500 | 99% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260113 | 3,625 | 3,625 | 3,490 | 3,540 | 70,000 | 31,500 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260114 | 3,520 | 3,570 | 3,515 | 3,525 | 41,500 | -28,500 | 100% | ▼▼▼ | 8288 | 51 | 0 | 96% | 0% |
| 20260115 | 3,505 | 3,650 | 3,500 | 3,630 | 62,300 | 20,800 | 103% | ▲ | 1771 | 0 | 0 | 99% | 3% |
| 20260116 | 3,660 | 3,685 | 3,575 | 3,620 | 73,200 | 10,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20260119 | 3,595 | 3,595 | 3,515 | 3,530 | 69,600 | -3,600 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260120 | 3,505 | 3,720 | 3,455 | 3,550 | 518,700 | 449,100 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20260121 | 3,415 | 3,480 | 3,375 | 3,470 | 152,200 | -366,500 | 98% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260122 | 3,475 | 3,475 | 3,415 | 3,420 | 70,600 | -81,600 | 99% | ▼▼ | 8228 | 0 | 0 | 93% | 0% |
| 20260123 | 3,430 | 3,475 | 3,425 | 3,465 | 46,100 | -24,500 | 101% | ▲ | 5282 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-20 | 4072 | Barclays Capital Securities Ltd | 61,536 | 1% | ▼ | -10,500 |
| 2026-01-20 | 4072 | Nomura International plc | 84,455 | 1% | ▲ | 40,856 |
| 2026-01-20 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 60,528 | 1% | ▼ | -5,000 |
| 2026-01-19 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 65,528 | 1% | ▲ | |
| 2026-01-15 | 4072 | Barclays Capital Securities Ltd | 72,036 | 1% | ▼ | -12,400 |
| 2026-01-15 | 4072 | Nomura International plc | 43,599 | 0% | ▼ | -12,224 |
| 2026-01-13 | 4072 | Nomura International plc | 55,823 | 1% | ▲ | |
| 2026-01-07 | 4072 | Barclays Capital Securities Ltd | 84,436 | 1% | ▼ | -7,200 |
| 2026-01-06 | 4072 | Barclays Capital Securities Ltd | 91,636 | 1% | ▼ | -6,000 |
| 2026-01-05 | 4072 | Barclays Capital Securities Ltd | 97,636 | 1% | ▲ | 4,000 |
| 2025-12-29 | 4072 | UBS AG | 52,254 | 0% | ▼ | -6,700 |
| 2025-12-26 | 4072 | UBS AG | 58,954 | 1% | ▼ | -16,100 |
| 2025-12-25 | 4072 | Barclays Capital Securities Ltd | 93,636 | 1% | ▼ | -11,900 |
| 2025-12-24 | 4072 | UBS AG | 75,054 | 1% | ▼ | -10,700 |
| 2025-12-22 | 4072 | UBS AG | 85,754 | 1% | ▼ | -7,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 278,900 | 12,300 | 89,500 | 500 | 189,400 | 11,800 |
| 2026-01-09 | 287,700 | 13,700 | 92,500 | 600 | 195,200 | 13,100 |
| 2025-12-26 | 302,400 | 109,700 | 99,900 | 42,700 | 202,500 | 67,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-16 09:18 | S100XG52 | ヒロタ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2026-01-15 15:30 | S100XFGU | ヒロタ株式会社 | 変更報告書 |
| 2026-01-15 09:05 | S100XFU2 | 株式会社十六フィナンシャルグループ | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-12-26 14:50 | S100XD8Y | ヒロタ株式会社 | 変更報告書 |
| 2025-12-26 09:00 | S100XD7M | 株式会社十六フィナンシャルグループ | 大量保有報告書 |