[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/25情報･通信業】 売上高:220290 当期純利益:12240 総資産:99290 時価:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260205 | 1,309 | 1,370 | 1,298 | 1,357 | 142,300 | -155,200 | 105% | ▲ | 2282 | 0 | 4 | 85% | 5% |
| 20260227 | 1,317 | 1,322 | 1,282 | 1,301 | 127,000 | -108,400 | 100% | ▼ | 8228 | 51 | 0 | 93% | 9% |
| 20260206 | 1,350 | 1,357 | 1,333 | 1,335 | 97,700 | -44,600 | 98% | ▼ | 8228 | 0 | 0 | 86% | 3% |
| 20260305 | 1,210 | 1,232 | 1,204 | 1,209 | 71,800 | -44,300 | 102% | ▲ | 2222 | 0 | 0 | 87% | 2% |
| 20260220 | 1,223 | 1,247 | 1,190 | 1,211 | 174,800 | -43,000 | 98% | ▼ | 2228 | 0 | 4 | 83% | 1% |
| 20260203 | 1,344 | 1,367 | 1,335 | 1,357 | 61,400 | -42,700 | 101% | ▲ | 8282 | 0 | 0 | 85% | 1% |
| 20260218 | 1,215 | 1,219 | 1,182 | 1,196 | 217,500 | -36,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 6 | 81% | 0% |
| 20260302 | 1,271 | 1,283 | 1,253 | 1,262 | 96,400 | -30,600 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 6% |
| 20260225 | 1,213 | 1,240 | 1,207 | 1,227 | 137,900 | -25,000 | 102% | ▲ | 2222 | 0 | 2 | 84% | 3% |
| 20260224 | 1,197 | 1,217 | 1,192 | 1,200 | 162,900 | -11,900 | 99% | ▼▼ | 8288 | 0 | 3 | 82% | 0% |
| 20260219 | 1,197 | 1,243 | 1,188 | 1,238 | 217,800 | 300 | 104% | ▲ | 1171 | 0 | 5 | 84% | 4% |
| 20260304 | 1,204 | 1,229 | 1,168 | 1,182 | 116,100 | 2,600 | 98% | ▼▼▼▼ | 7777 | 51 | 0 | 85% | 0% |
| 20260216 | 1,223 | 1,250 | 1,211 | 1,222 | 220,400 | 5,500 | 98% | ▼▼▼ | 7777 | 24 | 8 | 82% | 0% |
| 20260210 | 1,371 | 1,410 | 1,366 | 1,383 | 117,500 | 9,800 | 101% | ▲▲ | 1111 | 40 | 0 | 89% | 7% |
| 20260209 | 1,363 | 1,367 | 1,309 | 1,366 | 107,700 | 10,000 | 102% | ▲ | 1711 | 0 | 0 | 88% | 6% |
| 20260303 | 1,241 | 1,243 | 1,209 | 1,209 | 113,500 | 17,100 | 96% | ▼▼▼ | 7777 | 24 | 0 | 87% | 1% |
| 20260202 | 1,378 | 1,389 | 1,331 | 1,340 | 104,100 | 23,300 | 96% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260213 | 1,251 | 1,257 | 1,230 | 1,247 | 214,900 | 33,300 | 96% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260217 | 1,228 | 1,229 | 1,206 | 1,219 | 253,800 | 33,400 | 100% | ▼▼▼▼ | 7717 | 24 | 7 | 82% | 0% |
| 20260212 | 1,399 | 1,399 | 1,297 | 1,303 | 181,600 | 64,100 | 94% | ▼ | 7717 | 0 | 0 | 84% | 1% |
| 20260226 | 1,238 | 1,325 | 1,234 | 1,307 | 235,400 | 97,500 | 107% | ▲▲ | 1111 | 40 | 1 | 91% | 9% |
| 20260204 | 1,355 | 1,357 | 1,292 | 1,293 | 297,500 | 236,100 | 95% | ▼ | 7717 | 0 | 0 | 81% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4396 | Barclays Capital Securities Ltd | 229,075 | 1% | ▲ | 800 |
| 2026-02-04 | 4396 | Barclays Capital Securities Ltd | 226,075 | 1% | ▼ | -3,000 |
| 2026-02-10 | 4396 | Diversified Select Opportunities, LLC | 120,400 | 1% | ▲ | |
| 2026-02-12 | 4396 | Diversified Select Opportunities, LLC | 131,900 | 1% | ▲ | 11,500 |
| 2026-02-13 | 4396 | Barclays Capital Securities Ltd | 237,075 | 1% | ▲ | 11,000 |
| 2026-02-16 | 4396 | Diversified Select Opportunities, LLC | 154,100 | 1% | ▲ | 22,200 |
| 2026-02-18 | 4396 | Diversified Select Opportunities, LLC | 171,400 | 1% | ▲ | 17,300 |
| 2026-02-19 | 4396 | Barclays Capital Securities Ltd | 220,675 | 1% | ▼ | -16,400 |
| 2026-02-24 | 4396 | Barclays Capital Securities Ltd | 194,675 | 1% | ▼ | -26,000 |
| 2026-03-02 | 4396 | Diversified Select Opportunities, LLC | 188,400 | 1% | ▲ | 17,000 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 146,100 | 10,800 | 70,000 | 100 | 76,100 | 10,700 |
| 2026-02-13 | 139,300 | 25,500 | 65,200 | 2,100 | 74,100 | 23,400 |
| 2026-02-20 | 139,500 | 18,300 | 65,400 | 2,100 | 74,100 | 16,200 |
| 2026-02-27 | 129,300 | 13,900 | 54,800 | 2,100 | 74,500 | 11,800 |