[4447]PBシステム:【基幹システム】企業の基幹システムをクラウド支援が主力、VRシアター製造販売
Yahoo! 【グロース/25情報・通信業】 売上高:31070 当期純利益:2550 総資産:28720 時価:36億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250912 | 612 | 612 | 609 | 612 | 1,700 | -4,500 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
20250916 | 614 | 614 | 608 | 612 | 3,900 | 2,200 | 100% | -- | 1714 | 0 | 0 | 96% | 2% |
20251002 | 565 | 566 | 554 | 554 | 3,900 | -1,800 | 100% | ▼▼▼▼▼ | 2828 | 0 | 0 | 87% | 0% |
20251007 | 558 | 560 | 553 | 553 | 5,400 | -3,400 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
20250922 | 601 | 608 | 600 | 608 | 5,400 | -3,400 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 2% |
20250910 | 616 | 616 | 605 | 608 | 5,500 | -1,200 | 100% | ▼▼▼▼▼ | 8828 | 0 | 0 | 95% | 2% |
20251001 | 562 | 564 | 555 | 555 | 5,700 | -900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
20251008 | 550 | 555 | 544 | 549 | 6,000 | 600 | 99% | ▼ | 7777 | 0 | 0 | 90% | 0% |
20250911 | 613 | 614 | 603 | 603 | 6,200 | 700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
20250930 | 569 | 569 | 561 | 561 | 6,600 | -22,300 | 98% | ▼▼▼ | 8228 | 0 | 0 | 88% | 0% |
20250909 | 615 | 620 | 610 | 611 | 6,700 | -6,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 95% | 6% |
20250917 | 608 | 610 | 606 | 607 | 6,900 | 3,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
20250924 | 609 | 612 | 608 | 612 | 7,600 | 2,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 2% |
20250919 | 606 | 607 | 596 | 600 | 8,800 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
20251006 | 566 | 566 | 550 | 553 | 8,800 | -2,600 | 100% | ▲ | 2222 | 0 | 0 | 87% | 0% |
20250918 | 611 | 612 | 597 | 598 | 11,000 | 4,100 | 99% | ▼▼ | 1717 | 0 | 0 | 93% | 0% |
20251003 | 554 | 556 | 549 | 551 | 11,400 | 7,500 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
20250908 | 627 | 630 | 609 | 615 | 13,100 | 7,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 96% | 7% |
20250925 | 609 | 613 | 609 | 612 | 18,500 | 10,900 | 100% | -- | 1144 | 0 | 0 | 96% | 2% |
20250929 | 560 | 587 | 559 | 571 | 28,900 | -24,600 | 94% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
20250926 | 612 | 612 | 606 | 610 | 53,500 | 35,000 | 100% | ▼ | 7717 | 0 | 0 | 95% | 2% |
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 | 51,600 | 2,300 | 27,700 | 0 | 23,900 | 2,300 |
2025-09-19 | 50,000 | 4,900 | 25,400 | 0 | 24,600 | 4,900 |
2025-09-26 | 55,700 | 44,500 | 25,900 | 0 | 29,800 | 44,500 |
2025-10-03 | 52,900 | 4,200 | 30,200 | 0 | 22,700 | 4,200 |