[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:389億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 4,455 | 4,750 | 4,380 | 4,750 | 2,027,900 | 1,196,100 | 117% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 84% |
| 20250825 | 4,980 | 5,090 | 4,155 | 4,630 | 8,501,000 | 6,473,100 | 97% | ▼ | 1717 | 22 | 0 | 97% | 80% |
| 20250826 | 4,420 | 4,555 | 3,930 | 4,135 | 5,823,400 | -2,677,600 | 89% | ▼▼ | 8888 | 22 | 0 | 87% | 60% |
| 20250821 | 3,345 | 4,050 | 3,290 | 4,050 | 831,800 | 436,000 | 121% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 57% |
| 20250827 | 4,240 | 4,300 | 3,810 | 3,890 | 3,147,800 | -2,675,600 | 94% | ▼▼▼ | 8888 | 24 | 0 | 82% | 51% |
| 20250828 | 3,795 | 3,800 | 3,585 | 3,605 | 1,332,000 | -1,815,800 | 93% | ▼▼▼▼ | 8888 | 24 | 0 | 76% | 38% |
| 20250820 | 3,285 | 3,435 | 3,160 | 3,350 | 395,800 | -362,500 | 104% | ▲▲▲ | 8282 | 0 | 2 | 100% | 30% |
| 20250819 | 3,500 | 3,580 | 3,090 | 3,220 | 758,300 | 301,500 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 25% |
| 20250818 | 2,949 | 3,200 | 2,879 | 3,200 | 456,800 | 439,500 | 119% | ▲ | 1111 | 22 | 1 | 100% | 25% |
| 20250814 | 2,694 | 2,737 | 2,668 | 2,737 | 21,200 | -700 | 102% | ▲▲ | 2822 | 0 | 3 | 100% | 7% |
| 20250815 | 2,709 | 2,720 | 2,681 | 2,699 | 17,300 | -3,900 | 99% | ▼ | 8228 | 0 | 2 | 99% | 5% |
| 20250813 | 2,689 | 2,714 | 2,680 | 2,694 | 21,900 | -48,000 | 101% | ▲ | 8282 | 0 | 4 | 100% | 5% |
| 20250808 | 2,674 | 2,696 | 2,674 | 2,692 | 14,100 | 8,200 | 100% | ▲▲▲ | 1111 | 41 | 6 | 100% | 5% |
| 20250807 | 2,662 | 2,689 | 2,662 | 2,687 | 5,900 | -3,400 | 101% | ▲▲ | 2222 | 0 | 7 | 100% | 5% |
| 20250812 | 2,700 | 2,747 | 2,600 | 2,665 | 69,900 | 55,800 | 99% | ▼ | 1717 | 0 | 5 | 99% | 4% |
| 20250806 | 2,649 | 2,678 | 2,637 | 2,662 | 9,300 | 1,700 | 101% | ▲ | 1111 | 0 | 8 | 100% | 4% |
| 20250801 | 2,600 | 2,665 | 2,600 | 2,659 | 17,500 | 7,000 | 102% | ▲▲ | 1111 | 0 | 9 | 100% | 4% |
| 20250804 | 2,614 | 2,654 | 2,614 | 2,638 | 10,900 | -6,600 | 99% | ▼ | 8228 | 0 | 10 | 99% | 3% |
| 20250805 | 2,638 | 2,649 | 2,621 | 2,631 | 7,600 | -3,300 | 100% | ▼▼ | 8228 | 0 | 9 | 99% | 3% |
| 20250731 | 2,579 | 2,615 | 2,579 | 2,612 | 10,500 | 1,400 | 101% | ▲ | 1111 | 0 | 10 | 100% | 2% |
| 20250728 | 2,614 | 2,614 | 2,576 | 2,589 | 7,100 | -7,900 | 99% | ▼▼ | 8888 | 0 | 15 | 98% | 1% |
| 20250729 | 2,581 | 2,598 | 2,570 | 2,584 | 6,600 | -500 | 100% | ▼▼▼ | 8888 | 0 | 12 | 99% | 1% |
| 20250730 | 2,574 | 2,607 | 2,574 | 2,578 | 9,100 | 2,500 | 100% | ▼▼▼▼ | 1177 | 0 | 11 | 98% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4072 | Barclays Capital Securities Ltd | 86,541 | 1% | ▲ | 7,200 |
| 2025-08-25 | 4072 | Barclays Capital Securities Ltd | 83,741 | 1% | ▼ | -2,800 |
| 2025-08-25 | 4072 | Nomura International plc | 73,094 | 1% | ▲ | |
| 2025-08-20 | 4072 | Barclays Capital Securities Ltd | 79,341 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 18,400 | 2,400 | 9,500 | 400 | 8,900 | 2,000 |
| 2025-08-08 | 20,300 | 2,600 | 9,800 | 400 | 10,500 | 2,200 |
| 2025-08-15 | 37,000 | 3,200 | 18,100 | 0 | 18,900 | 3,200 |
| 2025-08-22 | 412,100 | 241,000 | 165,800 | 13,500 | 246,300 | 227,500 |