[4394]エクスM:【ソフトウエア開発】組み込みソフトの導入提案自動車分野
Yahoo! 【グロース/25情報・通信業】 売上高:12840 当期純利益:990 総資産:17650 時価:24億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250918 | 819 | 824 | 816 | 817 | 2,000 | -3,900 | 99% | ▼ | 8288 | 0 | 0 | 98% | 0% |
20250926 | 820 | 824 | 820 | 820 | 2,900 | 1,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 0% |
20251001 | 821 | 822 | 798 | 800 | 14,500 | 12,300 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
20250911 | 822 | 822 | 819 | 819 | 1,200 | -2,700 | 99% | ▼ | 8858 | 0 | 0 | 98% | 1% |
20250912 | 819 | 822 | 815 | 822 | 3,200 | 2,000 | 100% | ▲ | 4771 | 0 | 0 | 99% | 1% |
20250916 | 820 | 826 | 814 | 824 | 2,000 | -1,200 | 100% | ▲▲ | 2822 | 0 | 0 | 99% | 1% |
20250917 | 824 | 834 | 812 | 826 | 5,900 | 3,900 | 100% | ▲▲▲ | 1711 | 0 | 0 | 99% | 1% |
20250919 | 815 | 826 | 812 | 824 | 2,500 | 500 | 101% | ▲ | 1771 | 0 | 0 | 99% | 1% |
20250922 | 824 | 824 | 813 | 823 | 1,100 | -1,400 | 100% | ▼ | 8228 | 0 | 0 | 99% | 1% |
20250924 | 823 | 823 | 822 | 822 | 500 | -600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 1% |
20250925 | 824 | 828 | 824 | 828 | 1,500 | 1,000 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
20250930 | 835 | 835 | 825 | 825 | 2,200 | -600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 1% |
20250910 | 822 | 828 | 822 | 828 | 3,900 | -3,100 | 100% | ▲ | 5222 | 0 | 0 | 99% | 2% |
20251009 | 818 | 827 | 816 | 816 | 2,900 | 1,700 | 100% | ▼ | 4777 | 0 | 0 | 98% | 2% |
20251007 | 827 | 830 | 819 | 819 | 11,000 | -22,700 | 98% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
20251002 | 815 | 818 | 806 | 812 | 3,600 | -10,900 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
20250929 | 825 | 840 | 819 | 835 | 2,800 | -100 | 102% | ▲ | 2822 | 0 | 0 | 100% | 2% |
20250909 | 821 | 828 | 818 | 825 | 7,000 | 5,700 | 100% | -- | 4774 | 0 | 0 | 99% | 2% |
20251008 | 820 | 827 | 819 | 820 | 1,200 | -9,800 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
20251010 | 817 | 823 | 816 | 820 | 1,600 | -1,300 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
20251006 | 836 | 836 | 817 | 833 | 33,700 | 2,400 | 100% | ▼ | 7117 | 0 | 0 | 100% | 4% |
20251003 | 816 | 849 | 816 | 836 | 31,300 | 27,700 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
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 | 84,700 | 0 | 49,700 | 0 | 35,000 | 0 |
2025-09-19 | 86,700 | 0 | 52,000 | 0 | 34,700 | 0 |
2025-09-26 | 87,700 | 0 | 52,700 | 0 | 35,000 | 0 |
2025-10-03 | 93,500 | 4,600 | 62,300 | 4,600 | 31,200 | 0 |