[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:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 1,073 | 1,117 | 1,050 | 1,095 | 170,400 | 86,300 | 102% | ▲ | 1771 | 10 | 0 | 94% | 2% |
| 20260526 | 1,032 | 1,033 | 1,012 | 1,016 | 78,200 | 3,800 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260424 | 1,118 | 1,118 | 1,089 | 1,096 | 74,400 | -1,600 | 97% | ▼▼▼ | 8888 | 0 | 0 | 94% | 5% |
| 20260525 | 1,036 | 1,040 | 1,020 | 1,038 | 74,400 | 12,200 | 101% | ▲ | 7711 | 0 | 0 | 89% | 1% |
| 20260522 | 1,035 | 1,044 | 1,028 | 1,031 | 62,200 | 28,600 | 100% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260521 | 1,046 | 1,052 | 1,034 | 1,034 | 33,600 | -61,900 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 0% |
| 20260520 | 1,054 | 1,057 | 1,030 | 1,039 | 95,500 | -1,900 | 99% | ▼ | 8828 | 0 | 0 | 89% | 1% |
| 20260519 | 1,042 | 1,074 | 1,033 | 1,046 | 97,400 | 19,900 | 102% | ▲ | 1171 | 0 | 0 | 90% | 2% |
| 20260518 | 1,046 | 1,054 | 1,029 | 1,030 | 77,500 | 18,800 | 100% | ▼ | 1417 | 0 | 0 | 88% | 0% |
| 20260515 | 1,045 | 1,045 | 1,029 | 1,033 | 58,700 | -83,100 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20260514 | 1,065 | 1,077 | 1,028 | 1,030 | 141,800 | -28,600 | 94% | ▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260512 | 1,090 | 1,090 | 1,075 | 1,075 | 84,100 | -62,400 | 99% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20260511 | 1,085 | 1,106 | 1,081 | 1,086 | 146,500 | -8,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260508 | 1,069 | 1,094 | 1,066 | 1,080 | 155,000 | 60,800 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
| 20260507 | 1,075 | 1,083 | 1,059 | 1,071 | 94,200 | 8,800 | 100% | ▼ | 1117 | 0 | 0 | 92% | 0% |
| 20260501 | 1,061 | 1,073 | 1,051 | 1,072 | 85,400 | -23,600 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20260430 | 1,080 | 1,082 | 1,059 | 1,070 | 109,000 | 53,100 | 97% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260428 | 1,079 | 1,098 | 1,078 | 1,098 | 55,900 | -22,900 | 102% | ▲ | 2582 | 0 | 0 | 94% | 2% |
| 20260427 | 1,090 | 1,094 | 1,078 | 1,079 | 78,800 | 4,400 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-24 | 4396 | 野村證券株式会社 | 107,716 | 1% | ▲ | |
| 2026-04-27 | 4396 | Diversified Select Opportunities, LLC | 294,600 | 1% | ▲ | 22,600 |
| 2026-04-28 | 4396 | Barclays Capital Securities Ltd | 270,675 | 1% | ▲ | 19,100 |
| 2026-05-08 | 4396 | Barclays Capital Securities Ltd | 267,175 | 1% | ▼ | -3,500 |
| 2026-05-11 | 4396 | Barclays Capital Securities Ltd | 202,475 | 1% | ▼ | -64,700 |
| 2026-05-13 | 4396 | Barclays Capital Securities Ltd | 211,075 | 1% | ▲ | 8,600 |
| 2026-05-15 | 4396 | Diversified Select Opportunities, LLC | 314,400 | 2% | ▲ | 19,800 |
| 2026-05-19 | 4396 | 野村證券株式会社 | 102,316 | 0% | ▼ | -5,400 |
| 2026-05-20 | 4396 | 野村證券株式会社 | 104,816 | 1% | ▲ | 2,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 108,600 | 11,900 | 58,300 | 2,100 | 50,300 | 9,800 |
| 2026-05-01 | 116,700 | 11,400 | 60,900 | 2,200 | 55,800 | 9,200 |
| 2026-05-15 | 130,600 | 7,200 | 65,300 | 0 | 65,300 | 7,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-06 09:17 | S100TJVL | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2026-03-23 12:33 | S100XS66 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |