[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251016 | 1,148 | 1,152 | 1,136 | 1,140 | 16,100 | -6,200 | 99% | ▼ | 2228 | 0 | 0 | 90% | 2% |
| 20251031 | 1,119 | 1,129 | 1,119 | 1,126 | 17,500 | -14,900 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251030 | 1,115 | 1,128 | 1,114 | 1,119 | 32,400 | -2,800 | 100% | ▲ | 8582 | 0 | 0 | 96% | 0% |
| 20251029 | 1,132 | 1,132 | 1,114 | 1,114 | 35,200 | -5,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251028 | 1,155 | 1,155 | 1,127 | 1,132 | 40,300 | 20,400 | 98% | ▼ | 7717 | 0 | 0 | 95% | 2% |
| 20251027 | 1,151 | 1,160 | 1,151 | 1,160 | 19,900 | 4,300 | 101% | ▲ | 1141 | 0 | 0 | 96% | 4% |
| 20251024 | 1,151 | 1,158 | 1,148 | 1,149 | 15,600 | -5,900 | 100% | ▼ | 2228 | 0 | 0 | 91% | 3% |
| 20251023 | 1,149 | 1,157 | 1,143 | 1,153 | 21,500 | -11,800 | 100% | ▲▲ | 8882 | 0 | 0 | 91% | 3% |
| 20251022 | 1,150 | 1,161 | 1,147 | 1,151 | 33,300 | 8,100 | 100% | ▲ | 1171 | 0 | 0 | 91% | 3% |
| 20251021 | 1,154 | 1,156 | 1,146 | 1,148 | 25,200 | 1,300 | 100% | ▼ | 1117 | 0 | 0 | 91% | 3% |
| 20251020 | 1,147 | 1,153 | 1,139 | 1,151 | 23,900 | 8,600 | 102% | ▲ | 1111 | 0 | 0 | 91% | 3% |
| 20251017 | 1,143 | 1,143 | 1,129 | 1,129 | 15,300 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 1% |
| 20250929 | 1,214 | 1,217 | 1,210 | 1,210 | 190,500 | 42,600 | 96% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251015 | 1,117 | 1,147 | 1,117 | 1,146 | 22,300 | -15,400 | 103% | ▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251014 | 1,114 | 1,127 | 1,102 | 1,115 | 37,700 | -8,800 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251010 | 1,151 | 1,151 | 1,127 | 1,127 | 46,500 | 18,400 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251009 | 1,152 | 1,157 | 1,149 | 1,154 | 28,100 | 4,100 | 100% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20251008 | 1,156 | 1,160 | 1,151 | 1,151 | 24,000 | -5,900 | 100% | ▼▼ | 8588 | 0 | 0 | 91% | 0% |
| 20251007 | 1,165 | 1,165 | 1,151 | 1,152 | 29,900 | -11,200 | 99% | ▼ | 8888 | 0 | 0 | 91% | 1% |
| 20251006 | 1,171 | 1,171 | 1,152 | 1,165 | 41,100 | 22,000 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20251003 | 1,146 | 1,154 | 1,146 | 1,150 | 19,100 | -17,300 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20251002 | 1,150 | 1,155 | 1,141 | 1,146 | 36,400 | -40,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251001 | 1,195 | 1,196 | 1,147 | 1,151 | 76,400 | 1,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250930 | 1,210 | 1,210 | 1,180 | 1,190 | 75,300 | -115,200 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 27,200 | 12,600 | 11,100 | 12,600 | 16,100 | 0 |
| 2025-10-10 | 25,800 | 8,500 | 10,400 | 8,500 | 15,400 | 0 |
| 2025-10-17 | 26,600 | 6,100 | 10,900 | 6,100 | 15,700 | 0 |
| 2025-10-24 | 27,600 | 6,200 | 12,000 | 6,200 | 15,600 | 0 |