[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/情報･通信業】 売上高:173420 当期純利益:11940 総資産:129750 時価:258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,243 | 1,246 | 1,237 | 1,243 | 69,600 | 27,000 | 100% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250814 | 1,269 | 1,275 | 1,261 | 1,263 | 18,200 | 4,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250903 | 1,227 | 1,231 | 1,218 | 1,219 | 67,000 | 29,200 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20250818 | 1,263 | 1,274 | 1,258 | 1,269 | 46,200 | 33,300 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 4% |
| 20250813 | 1,265 | 1,273 | 1,265 | 1,273 | 13,500 | -21,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250905 | 1,220 | 1,237 | 1,220 | 1,237 | 42,600 | -28,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250902 | 1,226 | 1,230 | 1,224 | 1,226 | 37,800 | -7,100 | 100% | ▲ | 2222 | 0 | 0 | 96% | 0% |
| 20250909 | 1,245 | 1,248 | 1,233 | 1,245 | 56,800 | -12,800 | 100% | ▲▲▲▲ | 2822 | 0 | 0 | 98% | 2% |
| 20250822 | 1,255 | 1,262 | 1,251 | 1,259 | 43,200 | 16,200 | 100% | ▲ | 7771 | 0 | 0 | 99% | 2% |
| 20250904 | 1,218 | 1,222 | 1,215 | 1,220 | 70,600 | 3,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20250826 | 1,254 | 1,255 | 1,244 | 1,245 | 42,400 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250827 | 1,240 | 1,243 | 1,233 | 1,237 | 58,400 | 16,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20250828 | 1,225 | 1,235 | 1,224 | 1,226 | 105,100 | 46,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250821 | 1,261 | 1,267 | 1,258 | 1,258 | 27,000 | 7,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250819 | 1,267 | 1,272 | 1,262 | 1,270 | 36,400 | -9,800 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20250812 | 1,257 | 1,268 | 1,256 | 1,265 | 35,100 | -22,500 | 100% | ▲ | 8222 | 0 | 0 | 99% | 3% |
| 20250825 | 1,256 | 1,261 | 1,253 | 1,259 | 41,300 | -1,900 | 100% | -- | 8225 | 0 | 0 | 99% | 2% |
| 20250815 | 1,265 | 1,271 | 1,264 | 1,267 | 12,900 | -5,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250820 | 1,263 | 1,268 | 1,263 | 1,266 | 19,700 | -16,700 | 100% | ▼ | 8288 | 0 | 0 | 99% | 3% |
| 20250901 | 1,224 | 1,229 | 1,222 | 1,222 | 44,900 | -8,400 | 100% | ▼▼▼▼▼ | 8588 | 0 | 0 | 96% | 0% |
| 20250829 | 1,226 | 1,230 | 1,222 | 1,224 | 53,300 | -51,800 | 100% | ▼▼▼▼ | 8828 | 0 | 0 | 96% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 31,100 | 136,400 | 9,200 | 136,400 | 21,900 | 0 |
| 2025-08-22 | 41,700 | 199,700 | 11,700 | 199,700 | 30,000 | 0 |
| 2025-08-29 | 51,400 | 279,600 | 15,700 | 279,600 | 35,700 | 0 |
| 2025-09-05 | 46,600 | 302,000 | 14,600 | 302,000 | 32,000 | 0 |