[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/情報･通信業】 売上高:612560 当期純利益:18500 総資産:617470 時価:378億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,949 | 3,200 | 2,879 | 3,200 | 456,800 | 439,500 | 119% | ▲ | 1111 | 22 | 1 | 100% | 25% |
| 20250819 | 3,500 | 3,580 | 3,090 | 3,220 | 758,300 | 301,500 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 25% |
| 20250912 | 3,305 | 3,340 | 3,240 | 3,305 | 269,800 | -98,000 | 100% | -- | 8585 | 51 | 3 | 70% | 3% |
| 20250911 | 3,445 | 3,450 | 3,240 | 3,305 | 367,800 | 111,400 | 97% | ▼ | 1717 | 0 | 0 | 70% | 22% |
| 20250909 | 3,495 | 3,550 | 3,320 | 3,320 | 385,400 | 123,300 | 94% | ▼ | 1717 | 0 | 0 | 70% | 23% |
| 20250820 | 3,285 | 3,435 | 3,160 | 3,350 | 395,800 | -362,500 | 104% | ▲▲▲ | 8282 | 0 | 2 | 100% | 30% |
| 20250916 | 3,305 | 3,440 | 3,250 | 3,400 | 350,500 | 80,700 | 103% | ▲ | 1141 | 0 | 2 | 72% | 6% |
| 20250910 | 3,345 | 3,435 | 3,290 | 3,405 | 256,400 | -129,000 | 103% | ▲ | 8882 | 51 | 0 | 72% | 26% |
| 20250903 | 3,540 | 3,620 | 3,415 | 3,445 | 636,600 | -523,400 | 95% | ▼▼ | 8888 | 51 | 0 | 73% | 29% |
| 20250829 | 3,645 | 3,665 | 3,450 | 3,460 | 1,194,100 | -137,900 | 96% | ▼▼▼▼▼ | 8888 | 24 | 2 | 73% | 32% |
| 20250904 | 3,490 | 3,535 | 3,415 | 3,470 | 468,700 | -167,900 | 101% | ▲ | 8582 | 0 | 0 | 73% | 30% |
| 20250905 | 3,445 | 3,515 | 3,350 | 3,490 | 384,500 | -84,200 | 101% | ▲▲ | 8882 | 51 | 0 | 73% | 31% |
| 20250917 | 3,460 | 3,645 | 3,325 | 3,510 | 888,600 | 538,100 | 103% | ▲▲ | 1111 | 40 | 0 | 74% | 6% |
| 20250908 | 3,440 | 3,515 | 3,410 | 3,515 | 262,100 | -122,400 | 101% | ▲▲▲ | 5282 | 51 | 0 | 74% | 32% |
| 20250828 | 3,795 | 3,800 | 3,585 | 3,605 | 1,332,000 | -1,815,800 | 93% | ▼▼▼▼ | 8888 | 24 | 0 | 76% | 38% |
| 20250902 | 3,800 | 3,880 | 3,560 | 3,625 | 1,160,000 | -1,945,900 | 94% | ▼ | 8228 | 0 | 0 | 76% | 38% |
| 20250901 | 3,575 | 3,930 | 3,550 | 3,860 | 3,105,900 | 1,911,800 | 112% | ▲ | 1171 | 10 | 1 | 81% | 47% |
| 20250827 | 4,240 | 4,300 | 3,810 | 3,890 | 3,147,800 | -2,675,600 | 94% | ▼▼▼ | 8888 | 24 | 0 | 82% | 51% |
| 20250821 | 3,345 | 4,050 | 3,290 | 4,050 | 831,800 | 436,000 | 121% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 57% |
| 20250826 | 4,420 | 4,555 | 3,930 | 4,135 | 5,823,400 | -2,677,600 | 89% | ▼▼ | 8888 | 22 | 0 | 87% | 60% |
| 20250825 | 4,980 | 5,090 | 4,155 | 4,630 | 8,501,000 | 6,473,100 | 97% | ▼ | 1717 | 22 | 0 | 97% | 80% |
| 20250822 | 4,455 | 4,750 | 4,380 | 4,750 | 2,027,900 | 1,196,100 | 117% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 84% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-11 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 325,228 | 3% | ▲ | 7,200 |
| 2025-09-09 | 4072 | Barclays Capital Securities Ltd | 162,148 | 2% | ▲ | 11,000 |
| 2025-09-09 | 4072 | UBS AG | 88,554 | 1% | ▲ | 7,100 |
| 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 |
| 2025-08-20 | 4072 | Barclays Capital Securities Ltd | 79,341 | 1% | ▲ | |
| 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% | ▼ | |
| 2025-09-03 | 4072 | JPM Securities Japan Co Ltd. | 41,823 | 0% | ▼ | -18,200 |
| 2025-09-03 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 239,228 | 2% | ▲ | 38,300 |
| 2025-09-03 | 4072 | Barclays Capital Securities Ltd | 140,448 | 1% | ▼ | -14,300 |
| 2025-09-03 | 4072 | UBS AG | 44,454 | 0% | ▼ | -14,400 |
| 2025-08-29 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 218,328 | 2% | ▲ | 112,900 |
| 2025-08-29 | 4072 | Barclays Capital Securities Ltd | 145,940 | 1% | ▲ | 20,000 |
| 2025-08-29 | 4072 | UBS AG | 73,054 | 1% | ▲ | |
| 2025-09-04 | 4072 | Barclays Capital Securities Ltd | 151,348 | 1% | ▲ | 10,900 |
| 2025-09-04 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 298,028 | 3% | ▲ | 58,800 |
| 2025-09-05 | 4072 | UBS AG | 81,454 | 1% | ▲ | 37,000 |
| 2025-09-08 | 4072 | Barclays Capital Securities Ltd | 151,148 | 1% | ▼ | -200 |
| 2025-08-28 | 4072 | Barclays Capital Securities Ltd | 125,940 | 1% | ▲ | 20,399 |
| 2025-08-28 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 105,428 | 1% | ▲ | |
| 2025-09-02 | 4072 | JPM Securities Japan Co Ltd. | 60,023 | 1% | ▼ | |
| 2025-09-02 | 4072 | UBS AG | 58,854 | 1% | ▼ | -22,300 |
| 2025-09-01 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 200,928 | 2% | ▼ | -17,400 |
| 2025-09-01 | 4072 | Barclays Capital Securities Ltd | 154,748 | 1% | ▲ | 8,808 |
| 2025-09-01 | 4072 | JPM Securities Japan Co Ltd. | 86,723 | 1% | ▲ | |
| 2025-09-01 | 4072 | UBS AG | 81,154 | 1% | ▲ | 8,100 |
| 2025-08-27 | 4072 | Barclays Capital Securities Ltd | 105,541 | 1% | ▲ | 15,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 412,100 | 241,000 | 165,800 | 13,500 | 246,300 | 227,500 |
| 2025-08-29 | 750,800 | 159,800 | 195,900 | 3,800 | 554,900 | 156,000 |
| 2025-09-05 | 727,700 | 138,400 | 209,000 | 3,700 | 518,700 | 134,700 |