[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:394億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,745 | 4,235 | 3,710 | 4,015 | 2,085,300 | 1,981,600 | 111% | ▲▲ | 1111 | 40 | 1 | 100% | 22% |
| 20251022 | 3,620 | 3,730 | 3,620 | 3,705 | 229,800 | -140,500 | 103% | ▲ | 2282 | 0 | 4 | 99% | 12% |
| 20251028 | 3,805 | 3,890 | 3,625 | 3,650 | 1,243,200 | -842,100 | 91% | ▼ | 8828 | 0 | 0 | 91% | 11% |
| 20251020 | 3,615 | 3,715 | 3,560 | 3,615 | 662,500 | 570,200 | 108% | ▲ | 1111 | 0 | 6 | 94% | 10% |
| 20251024 | 3,600 | 3,615 | 3,550 | 3,605 | 103,700 | -87,500 | 100% | ▲ | 8882 | 0 | 2 | 97% | 9% |
| 20251023 | 3,640 | 3,680 | 3,575 | 3,600 | 191,200 | -38,600 | 97% | ▼ | 8828 | 0 | 3 | 97% | 9% |
| 20251021 | 3,635 | 3,720 | 3,555 | 3,600 | 370,300 | -292,200 | 100% | ▼ | 2828 | 0 | 5 | 96% | 9% |
| 20250929 | 3,615 | 3,630 | 3,565 | 3,595 | 173,400 | -33,400 | 100% | ▼▼▼ | 8528 | 24 | 20 | 93% | 9% |
| 20250930 | 3,600 | 3,610 | 3,510 | 3,575 | 182,600 | 9,200 | 99% | ▼▼▼▼ | 7777 | 51 | 19 | 93% | 8% |
| 20251008 | 3,510 | 3,645 | 3,470 | 3,540 | 183,500 | 76,500 | 101% | ▲ | 1141 | 0 | 10 | 92% | 7% |
| 20251006 | 3,500 | 3,550 | 3,440 | 3,515 | 181,200 | 35,300 | 102% | ▲▲ | 1111 | 40 | 12 | 92% | 6% |
| 20251007 | 3,510 | 3,530 | 3,420 | 3,495 | 107,000 | -74,200 | 99% | ▼ | 8828 | 51 | 11 | 91% | 6% |
| 20251009 | 3,565 | 3,585 | 3,485 | 3,485 | 100,900 | -82,600 | 98% | ▼ | 8228 | 0 | 12 | 91% | 5% |
| 20251003 | 3,350 | 3,470 | 3,350 | 3,440 | 145,900 | 12,400 | 103% | ▲ | 1171 | 0 | 4 | 90% | 4% |
| 20251016 | 3,400 | 3,455 | 3,385 | 3,435 | 75,900 | 100 | 101% | ▲▲ | 1111 | 51 | 3 | 90% | 4% |
| 20251010 | 3,475 | 3,490 | 3,400 | 3,420 | 117,700 | 16,800 | 98% | ▼▼ | 7777 | 51 | 8 | 89% | 3% |
| 20251001 | 3,545 | 3,565 | 3,380 | 3,415 | 305,100 | 122,500 | 96% | ▼▼▼▼▼ | 7777 | 24 | 18 | 89% | 3% |
| 20251015 | 3,300 | 3,390 | 3,300 | 3,390 | 75,800 | -121,000 | 103% | ▲ | 8282 | 51 | 4 | 89% | 3% |
| 20251002 | 3,425 | 3,450 | 3,330 | 3,340 | 133,500 | -171,600 | 98% | ▼▼▼▼▼▼ | 8888 | 51 | 12 | 87% | 1% |
| 20251017 | 3,440 | 3,440 | 3,320 | 3,335 | 92,300 | 16,400 | 97% | ▼ | 7717 | 0 | 2 | 87% | 1% |
| 20251014 | 3,350 | 3,405 | 3,270 | 3,295 | 196,800 | 79,100 | 96% | ▼▼▼ | 7777 | 24 | 5 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 351,728 | 3% | ▲ | 131,300 |
| 2025-10-22 | 4072 | GOLDMAN SACHS INTERNATIONAL | 79,014 | 1% | ▼ | -16,000 |
| 2025-10-22 | 4072 | Nomura International plc | 100,908 | 1% | ▼ | -19,459 |
| 2025-10-20 | 4072 | Barclays Capital Securities Ltd | 177,348 | 2% | ▼ | -15,500 |
| 2025-10-20 | 4072 | GOLDMAN SACHS INTERNATIONAL | 95,014 | 1% | ▲ | 25,300 |
| 2025-10-20 | 4072 | Nomura International plc | 152,435 | 1% | ▲ | 15,487 |
| 2025-10-24 | 4072 | Nomura International plc | 125,176 | 1% | ▼ | -6,254 |
| 2025-10-24 | 4072 | UBS AG | 107,354 | 1% | ▼ | -4,000 |
| 2025-10-21 | 4072 | Barclays Capital Securities Ltd | 172,048 | 2% | ▼ | -5,300 |
| 2025-10-21 | 4072 | Nomura International plc | 120,367 | 1% | ▼ | -32,068 |
| 2025-10-23 | 4072 | Nomura International plc | 131,430 | 1% | ▲ | 30,522 |
| 2025-10-21 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 220,428 | 2% | ▼ | -9,500 |
| 2025-09-29 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 297,928 | 3% | ▲ | 19,500 |
| 2025-09-29 | 4072 | Nomura International plc | 153,357 | 1% | ▼ | -18,377 |
| 2025-09-30 | 4072 | Nomura International plc | 133,134 | 1% | ▼ | -20,223 |
| 2025-09-30 | 4072 | GOLDMAN SACHS INTERNATIONAL | 88,614 | 1% | ▼ | -25,900 |
| 2025-10-08 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 265,628 | 2% | ▼ | -22,200 |
| 2025-10-08 | 4072 | Nomura International plc | 131,294 | 1% | ▲ | 2,041 |
| 2025-10-06 | 4072 | Barclays Capital Securities Ltd | 213,948 | 2% | ▼ | -21,100 |
| 2025-10-06 | 4072 | GOLDMAN SACHS INTERNATIONAL | 61,214 | 1% | ▼ | -10,500 |
| 2025-10-06 | 4072 | Nomura International plc | 129,701 | 1% | ▲ | 13,792 |
| 2025-10-06 | 4072 | UBS AG | 111,354 | 1% | ▲ | 3,500 |
| 2025-10-07 | 4072 | Nomura International plc | 129,253 | 1% | ▼ | -448 |
| 2025-10-09 | 4072 | GOLDMAN SACHS INTERNATIONAL | 67,714 | 1% | ▲ | 6,500 |
| 2025-10-09 | 4072 | Nomura International plc | 144,550 | 1% | ▲ | 13,256 |
| 2025-10-03 | 4072 | Nomura International plc | 115,909 | 1% | ▼ | |
| 2025-10-03 | 4072 | BNP Paribas Financial Markets SNC | 48,400 | 0% | ▼ | -10,200 |
| 2025-10-03 | 4072 | UBS AG | 107,854 | 1% | ▼ | -8,500 |
| 2025-10-16 | 4072 | GOLDMAN SACHS INTERNATIONAL | 62,714 | 1% | ▲ | 9,400 |
| 2025-10-16 | 4072 | モルガン・スタンレーMUFG証券株式会社 | 247,428 | 2% | ▼ | -9,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 606,300 | 78,900 | 192,000 | 1,500 | 414,300 | 77,400 |
| 2025-10-10 | 600,200 | 66,900 | 197,600 | 1,400 | 402,600 | 65,500 |
| 2025-10-17 | 559,700 | 60,700 | 184,800 | 1,400 | 374,900 | 59,300 |
| 2025-10-24 | 524,600 | 61,800 | 162,400 | 1,800 | 362,200 | 60,000 |