[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:382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 3,460 | 3,645 | 3,325 | 3,510 | 888,600 | 538,100 | 103% | ▲▲ | 1111 | 40 | 2 | 74% | 6% |
| 20250918 | 3,565 | 3,690 | 3,400 | 3,680 | 1,072,400 | 183,800 | 105% | ▲▲▲ | 1111 | 40 | 2 | 77% | 11% |
| 20250909 | 3,495 | 3,550 | 3,320 | 3,320 | 385,400 | 123,300 | 94% | ▼ | 1717 | 0 | 7 | 70% | 23% |
| 20251001 | 3,545 | 3,565 | 3,380 | 3,415 | 305,100 | 122,500 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 3% |
| 20250911 | 3,445 | 3,450 | 3,240 | 3,305 | 367,800 | 111,400 | 97% | ▼ | 1717 | 0 | 5 | 70% | 22% |
| 20250916 | 3,305 | 3,440 | 3,250 | 3,400 | 350,500 | 80,700 | 103% | ▲ | 1141 | 0 | 2 | 72% | 6% |
| 20251008 | 3,510 | 3,645 | 3,470 | 3,540 | 183,500 | 76,500 | 101% | ▲ | 1141 | 0 | 0 | 92% | 7% |
| 20251006 | 3,500 | 3,550 | 3,440 | 3,515 | 181,200 | 35,300 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20251003 | 3,350 | 3,470 | 3,350 | 3,440 | 145,900 | 12,400 | 103% | ▲ | 1171 | 0 | 4 | 90% | 4% |
| 20250930 | 3,600 | 3,610 | 3,510 | 3,575 | 182,600 | 9,200 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 93% | 8% |
| 20250929 | 3,615 | 3,630 | 3,565 | 3,595 | 173,400 | -33,400 | 100% | ▼▼▼ | 8528 | 24 | 0 | 93% | 9% |
| 20251007 | 3,510 | 3,530 | 3,420 | 3,495 | 107,000 | -74,200 | 99% | ▼ | 8828 | 51 | 0 | 91% | 6% |
| 20250919 | 3,665 | 3,875 | 3,605 | 3,830 | 983,000 | -89,400 | 104% | ▲▲▲▲ | 2222 | 0 | 0 | 81% | 16% |
| 20250912 | 3,305 | 3,340 | 3,240 | 3,305 | 269,800 | -98,000 | 100% | -- | 8585 | 51 | 3 | 70% | 3% |
| 20250925 | 3,700 | 3,740 | 3,590 | 3,610 | 395,200 | -105,800 | 97% | ▼ | 5228 | 0 | 0 | 93% | 9% |
| 20250908 | 3,440 | 3,515 | 3,410 | 3,515 | 262,100 | -122,400 | 101% | ▲▲▲ | 5282 | 51 | 8 | 74% | 32% |
| 20250910 | 3,345 | 3,435 | 3,290 | 3,405 | 256,400 | -129,000 | 103% | ▲ | 8882 | 51 | 6 | 72% | 26% |
| 20251002 | 3,425 | 3,450 | 3,330 | 3,340 | 133,500 | -171,600 | 98% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 87% | 1% |
| 20250926 | 3,585 | 3,650 | 3,565 | 3,605 | 206,800 | -188,400 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 9% |
| 20250924 | 3,615 | 3,740 | 3,480 | 3,740 | 501,000 | -227,000 | 102% | ▲ | 8882 | 0 | 0 | 90% | 13% |
| 20250922 | 3,830 | 3,850 | 3,615 | 3,665 | 728,000 | -255,000 | 96% | ▼ | 8228 | 0 | 0 | 79% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4072 | Barclays Capital Securities Ltd | 151,148 | 1% | ▼ | -200 |
| 2025-09-09 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 324,528 | 3% | ▲ | 26,500 |
| 2025-09-09 | 4072 | Barclays Capital Securities Ltd | 162,148 | 2% | ▲ | 11,000 |
| 2025-09-09 | 4072 | UBS AG | 88,554 | 1% | ▲ | 7,100 |
| 2025-09-10 | 4072 | Barclays Capital Securities Ltd | 180,748 | 2% | ▲ | 18,600 |
| 2025-09-10 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 318,028 | 3% | ▼ | |
| 2025-09-11 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 325,228 | 3% | ▲ | 7,200 |
| 2025-09-11 | 4072 | Nomura International plc | 55,254 | 1% | ▲ | |
| 2025-09-11 | 4072 | UBS AG | 109,254 | 1% | ▲ | 20,700 |
| 2025-09-12 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 302,628 | 3% | ▼ | -22,600 |
| 2025-09-16 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 235,228 | 2% | ▼ | -67,400 |
| 2025-09-16 | 4072 | Barclays Capital Securities Ltd | 187,948 | 2% | ▲ | 7,200 |
| 2025-09-17 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 270,428 | 3% | ▲ | 35,200 |
| 2025-09-17 | 4072 | Barclays Capital Securities Ltd | 213,848 | 2% | ▲ | 25,900 |
| 2025-09-17 | 4072 | GOLDMAN SACHS INTERNATIONAL | 60,114 | 1% | ▲ | |
| 2025-09-17 | 4072 | Nomura International plc | 85,008 | 1% | ▲ | 29,754 |
| 2025-09-17 | 4072 | UBS AG | 149,154 | 1% | ▲ | 39,900 |
| 2025-09-18 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 306,228 | 3% | ▲ | 35,800 |
| 2025-09-18 | 4072 | Barclays Capital Securities Ltd | 242,648 | 2% | ▲ | 28,800 |
| 2025-09-18 | 4072 | GOLDMAN SACHS INTERNATIONAL | 66,014 | 1% | ▲ | 5,900 |
| 2025-09-18 | 4072 | Nomura International plc | 133,211 | 1% | ▲ | 48,203 |
| 2025-09-18 | 4072 | UBS AG | 161,354 | 1% | ▲ | 12,200 |
| 2025-09-19 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 250,628 | 2% | ▼ | -55,600 |
| 2025-09-19 | 4072 | Citigroup Global Markets Limited | 58,600 | 1% | ▲ | |
| 2025-09-19 | 4072 | Nomura International plc | 154,574 | 1% | ▲ | |
| 2025-09-19 | 4072 | UBS AG | 141,554 | 1% | ▼ | -19,800 |
| 2025-09-22 | 4072 | Nomura International plc | 190,773 | 2% | ▲ | 36,199 |
| 2025-09-22 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 284,928 | 3% | ▲ | 34,300 |
| 2025-09-22 | 4072 | GOLDMAN SACHS INTERNATIONAL | 120,914 | 1% | ▲ | 54,900 |
| 2025-09-22 | 4072 | UBS AG | 124,854 | 1% | ▼ | -16,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 658,200 | 103,800 | 182,100 | 3,300 | 476,100 | 100,500 |
| 2025-09-19 | 794,500 | 108,300 | 291,400 | 1,300 | 503,100 | 107,000 |
| 2025-09-26 | 740,300 | 91,900 | 242,500 | 1,200 | 497,800 | 90,700 |
| 2025-10-03 | 606,300 | 78,900 | 192,000 | 1,500 | 414,300 | 77,400 |