[4333]東邦システム:【ステム開発】金融機関向けのシステム開発
Yahoo! 【プライム/25情報･通信業】 売上高:173420 当期純利益:11940 総資産:129750 時価:234億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 1,171 | 1,171 | 1,152 | 1,165 | 41,100 | 22,000 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250916 | 1,256 | 1,262 | 1,250 | 1,260 | 58,200 | 25,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250910 | 1,251 | 1,255 | 1,239 | 1,241 | 73,000 | 16,200 | 100% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250926 | 1,263 | 1,270 | 1,262 | 1,264 | 147,900 | 103,400 | 100% | ▲▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250919 | 1,264 | 1,264 | 1,250 | 1,252 | 42,300 | 10,300 | 100% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250917 | 1,265 | 1,265 | 1,252 | 1,256 | 27,900 | -30,300 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250922 | 1,260 | 1,267 | 1,256 | 1,264 | 41,300 | -1,000 | 101% | ▲ | 2282 | 0 | 0 | 100% | 4% |
| 20250909 | 1,245 | 1,248 | 1,233 | 1,245 | 56,800 | -12,800 | 100% | ▲▲▲▲ | 2822 | 0 | 0 | 98% | 2% |
| 20250924 | 1,264 | 1,266 | 1,260 | 1,261 | 62,200 | 20,900 | 100% | ▼ | 7117 | 0 | 0 | 100% | 3% |
| 20250918 | 1,260 | 1,262 | 1,253 | 1,256 | 32,000 | 4,100 | 100% | -- | 7174 | 0 | 0 | 100% | 3% |
| 20251009 | 1,152 | 1,157 | 1,149 | 1,154 | 28,100 | 4,100 | 100% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20251010 | 1,151 | 1,151 | 1,127 | 1,127 | 46,500 | 18,400 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251001 | 1,195 | 1,196 | 1,147 | 1,151 | 76,400 | 1,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250929 | 1,214 | 1,217 | 1,210 | 1,210 | 190,500 | 42,600 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20250911 | 1,253 | 1,253 | 1,240 | 1,242 | 50,600 | -22,400 | 100% | ▲ | 8222 | 0 | 0 | 98% | 2% |
| 20250925 | 1,265 | 1,265 | 1,261 | 1,262 | 44,500 | -17,700 | 100% | ▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251003 | 1,146 | 1,154 | 1,146 | 1,150 | 19,100 | -17,300 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250912 | 1,252 | 1,252 | 1,243 | 1,250 | 32,900 | -17,700 | 101% | ▲▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251008 | 1,156 | 1,160 | 1,151 | 1,151 | 24,000 | -5,900 | 100% | ▼▼ | 8588 | 0 | 0 | 91% | 0% |
| 20250930 | 1,210 | 1,210 | 1,180 | 1,190 | 75,300 | -115,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251002 | 1,150 | 1,155 | 1,141 | 1,146 | 36,400 | -40,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251007 | 1,165 | 1,165 | 1,151 | 1,152 | 29,900 | -11,200 | 99% | ▼ | 8888 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
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 | 46,100 | 343,900 | 12,500 | 343,900 | 33,600 | 0 |
| 2025-09-19 | 41,000 | 366,400 | 8,100 | 366,400 | 32,900 | 0 |
| 2025-09-26 | 18,600 | 424,800 | 6,700 | 424,800 | 11,900 | 0 |
| 2025-10-03 | 27,200 | 12,600 | 11,100 | 12,600 | 16,100 | 0 |