[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 3,830 | 3,875 | 3,800 | 3,830 | 43,900 | -19,000 | 100% | ▲ | 8882 | 51 | 0 | 98% | 10% |
| 20251201 | 3,905 | 3,930 | 3,820 | 3,825 | 62,900 | 800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 10% |
| 20251208 | 3,725 | 3,810 | 3,705 | 3,810 | 69,300 | -2,600 | 103% | ▲ | 8282 | 0 | 0 | 98% | 6% |
| 20251203 | 3,825 | 3,835 | 3,750 | 3,775 | 48,200 | 4,300 | 99% | ▼ | 7777 | 51 | 0 | 97% | 8% |
| 20251204 | 3,755 | 3,795 | 3,735 | 3,760 | 63,600 | 15,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251209 | 3,810 | 3,840 | 3,720 | 3,735 | 40,700 | -28,600 | 98% | ▼ | 2228 | 0 | 0 | 96% | 2% |
| 20251230 | 3,640 | 3,640 | 3,590 | 3,610 | 38,700 | -30,200 | 99% | ▼ | 8528 | 0 | 0 | 95% | 3% |
| 20251229 | 3,600 | 3,685 | 3,590 | 3,655 | 68,900 | -14,700 | 101% | ▲ | 8882 | 0 | 0 | 95% | 4% |
| 20251226 | 3,700 | 3,700 | 3,615 | 3,635 | 83,600 | 13,100 | 99% | ▼ | 1717 | 0 | 0 | 95% | 3% |
| 20251225 | 3,650 | 3,695 | 3,625 | 3,680 | 70,500 | 8,200 | 102% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251205 | 3,740 | 3,830 | 3,700 | 3,700 | 71,900 | 8,300 | 98% | ▼▼▼ | 1777 | 24 | 0 | 95% | 6% |
| 20251215 | 3,645 | 3,715 | 3,630 | 3,655 | 49,900 | -1,500 | 100% | ▼▼ | 2288 | 0 | 0 | 94% | 0% |
| 20251212 | 3,700 | 3,700 | 3,625 | 3,660 | 51,400 | -13,200 | 100% | ▼ | 8258 | 0 | 0 | 94% | 0% |
| 20251211 | 3,700 | 3,715 | 3,590 | 3,675 | 64,600 | -14,500 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251210 | 3,735 | 3,775 | 3,660 | 3,660 | 79,100 | 38,400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 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% |
| 20251219 | 3,520 | 3,580 | 3,515 | 3,570 | 49,100 | -17,700 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20251222 | 3,600 | 3,610 | 3,540 | 3,560 | 25,700 | -23,400 | 100% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20251216 | 3,665 | 3,680 | 3,545 | 3,550 | 63,500 | 13,600 | 97% | ▼▼▼ | 7717 | 24 | 0 | 91% | 0% |
| 20251217 | 3,560 | 3,585 | 3,505 | 3,515 | 44,200 | -19,300 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251218 | 3,500 | 3,530 | 3,480 | 3,520 | 66,800 | 22,600 | 100% | ▲ | 7771 | 0 | 6 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 4072 | GOLDMAN SACHS INTERNATIONAL | 54,814 | 1% | ▲ | |
| 2025-12-04 | 4072 | GOLDMAN SACHS INTERNATIONAL | 52,914 | 0% | ▼ | -1,900 |
| 2025-12-05 | 4072 | Nomura International plc | 63,530 | 1% | ▼ | -7,249 |
| 2025-12-09 | 4072 | Barclays Capital Securities Ltd | 107,936 | 1% | ▼ | -7,839 |
| 2025-12-10 | 4072 | Barclays Capital Securities Ltd | 112,636 | 1% | ▲ | 4,700 |
| 2025-12-15 | 4072 | Nomura International plc | 52,531 | 0% | ▼ | -10,999 |
| 2025-12-19 | 4072 | Barclays Capital Securities Ltd | 105,536 | 1% | ▼ | -7,100 |
| 2025-12-22 | 4072 | UBS AG | 85,754 | 1% | ▼ | -7,700 |
| 2025-12-24 | 4072 | UBS AG | 75,054 | 1% | ▼ | -10,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 359,000 | 52,100 | 119,000 | 9,600 | 240,000 | 42,500 |
| 2025-12-12 | 351,200 | 34,800 | 116,000 | 17,200 | 235,200 | 17,600 |
| 2025-12-19 | 328,400 | 49,300 | 104,600 | 33,300 | 223,800 | 16,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 2025-12-26 14:50 | S100XD8Y | ヒロタ株式会社 | 変更報告書 |