[4396]システムサポ:【情報システム】全国に展開ソフトの開発や導入
Yahoo! 【プライム/情報･通信業】 売上高:220290 当期純利益:12240 総資産:99290 時価:304億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 3,025 | 3,030 | 2,901 | 2,908 | 73,000 | -167,600 | 96% | ▼ | 8228 | 0 | 0 | 96% | 15% |
| 20250807 | 2,811 | 3,085 | 2,792 | 3,025 | 240,600 | -166,000 | 109% | ▲ | 2282 | 0 | 1 | 100% | 20% |
| 20250820 | 2,827 | 2,880 | 2,818 | 2,861 | 66,700 | -51,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 13% |
| 20250813 | 2,834 | 2,848 | 2,791 | 2,803 | 47,700 | -32,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 11% |
| 20250821 | 2,885 | 2,888 | 2,801 | 2,830 | 42,900 | -23,800 | 99% | ▼ | 2828 | 0 | 0 | 94% | 11% |
| 20250818 | 2,733 | 2,771 | 2,706 | 2,730 | 42,300 | -19,700 | 100% | ▲ | 5282 | 51 | 6 | 90% | 8% |
| 20250814 | 2,790 | 2,810 | 2,753 | 2,765 | 31,100 | -16,600 | 99% | ▼▼▼▼ | 8888 | 0 | 11 | 91% | 10% |
| 20250826 | 2,900 | 2,928 | 2,896 | 2,900 | 31,500 | -15,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 10% |
| 20250822 | 2,830 | 2,870 | 2,796 | 2,856 | 29,000 | -13,900 | 101% | ▲ | 8882 | 0 | 0 | 94% | 9% |
| 20250728 | 2,628 | 2,649 | 2,610 | 2,629 | 27,000 | -12,100 | 101% | ▲▲▲ | 2222 | 0 | 5 | 97% | 4% |
| 20250730 | 2,665 | 2,688 | 2,659 | 2,666 | 22,000 | -8,900 | 101% | ▲▲▲▲▲ | 2222 | 0 | 5 | 100% | 6% |
| 20250729 | 2,615 | 2,652 | 2,573 | 2,635 | 30,900 | 3,900 | 100% | ▲▲▲▲ | 1771 | 0 | 4 | 97% | 4% |
| 20250804 | 2,707 | 2,756 | 2,687 | 2,755 | 35,200 | 4,200 | 100% | ▼ | 7117 | 0 | 4 | 100% | 9% |
| 20250731 | 2,666 | 2,698 | 2,658 | 2,694 | 26,400 | 4,400 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 4 | 100% | 7% |
| 20250801 | 2,686 | 2,766 | 2,686 | 2,765 | 31,000 | 4,600 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 10% |
| 20250828 | 2,931 | 2,960 | 2,909 | 2,930 | 52,800 | 7,300 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 9% |
| 20250812 | 2,858 | 2,902 | 2,834 | 2,845 | 80,400 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 13% |
| 20250827 | 2,911 | 2,946 | 2,881 | 2,905 | 45,500 | 14,000 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 96% | 9% |
| 20250825 | 2,873 | 2,903 | 2,828 | 2,877 | 46,700 | 17,700 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 9% |
| 20250805 | 2,764 | 2,829 | 2,756 | 2,820 | 55,100 | 19,900 | 102% | ▲ | 1111 | 0 | 3 | 100% | 12% |
| 20250815 | 2,758 | 2,771 | 2,700 | 2,717 | 62,000 | 30,900 | 98% | ▼▼▼▼▼ | 7777 | 24 | 8 | 90% | 8% |
| 20250819 | 2,801 | 2,868 | 2,779 | 2,840 | 117,900 | 75,600 | 104% | ▲▲ | 1111 | 40 | 0 | 94% | 12% |
| 20250806 | 2,920 | 2,975 | 2,685 | 2,788 | 406,600 | 351,500 | 99% | ▼ | 1717 | 22 | 0 | 99% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 58,000 | 26,000 | 35,100 | 1,000 | 22,900 | 25,000 |
| 2025-08-08 | 69,000 | 31,900 | 42,900 | 1,000 | 26,100 | 30,900 |
| 2025-08-15 | 87,500 | 27,200 | 44,400 | 1,000 | 43,100 | 26,200 |
| 2025-08-22 | 83,700 | 28,000 | 45,200 | 1,000 | 38,500 | 27,000 |