[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/情報･通信業】 売上高:31070 当期純利益:2550 総資産:28720 時価:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 600 | 603 | 600 | 601 | 5,300 | 300 | 100% | ▲▲ | 1111 | 0 | 6 | 94% | 4% |
| 20250821 | 601 | 612 | 601 | 611 | 9,900 | 4,600 | 102% | ▲▲▲ | 1111 | 0 | 5 | 96% | 6% |
| 20250822 | 613 | 623 | 613 | 620 | 11,800 | 1,900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20250827 | 626 | 633 | 625 | 632 | 9,300 | 700 | 102% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20250828 | 632 | 650 | 632 | 638 | 21,400 | 12,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250812 | 637 | 641 | 631 | 637 | 12,000 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250814 | 577 | 610 | 577 | 605 | 26,200 | -37,400 | 105% | ▲ | 2222 | 0 | 6 | 95% | 5% |
| 20250825 | 625 | 626 | 620 | 624 | 9,600 | -2,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 8% |
| 20250903 | 639 | 644 | 639 | 640 | 2,900 | -800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20250819 | 594 | 602 | 594 | 600 | 5,000 | -1,000 | 101% | ▲ | 2552 | 0 | 5 | 94% | 4% |
| 20250901 | 631 | 642 | 630 | 633 | 6,400 | -2,500 | 100% | ▲ | 5882 | 0 | 0 | 99% | 10% |
| 20250911 | 613 | 614 | 603 | 603 | 6,200 | 700 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250908 | 627 | 630 | 609 | 615 | 13,100 | 7,400 | 97% | ▼▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250905 | 636 | 636 | 629 | 633 | 5,700 | 3,600 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 10% |
| 20250813 | 572 | 582 | 570 | 577 | 63,600 | 51,600 | 91% | ▼ | 7777 | 0 | 2 | 91% | 0% |
| 20250902 | 638 | 640 | 632 | 638 | 3,700 | -2,700 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250815 | 604 | 604 | 593 | 594 | 7,400 | -18,800 | 98% | ▼ | 8228 | 0 | 10 | 93% | 3% |
| 20250818 | 594 | 601 | 594 | 594 | 6,000 | -1,400 | 100% | -- | 8285 | 0 | 6 | 93% | 3% |
| 20250826 | 624 | 625 | 621 | 621 | 8,600 | -1,000 | 100% | ▼ | 8288 | 0 | 0 | 97% | 8% |
| 20250909 | 615 | 620 | 610 | 611 | 6,700 | -6,400 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 95% | 6% |
| 20250829 | 638 | 642 | 631 | 631 | 8,900 | -12,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250904 | 640 | 640 | 637 | 637 | 2,100 | -800 | 100% | ▼ | 8828 | 0 | 0 | 100% | 10% |
| 20250910 | 616 | 616 | 605 | 608 | 5,500 | -1,200 | 100% | ▼▼▼▼▼ | 8828 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 66,700 | 5,000 | 42,200 | 0 | 24,500 | 5,000 |
| 2025-08-22 | 64,800 | 4,600 | 41,600 | 0 | 23,200 | 4,600 |
| 2025-08-29 | 57,600 | 2,900 | 33,000 | 0 | 24,600 | 2,900 |
| 2025-09-05 | 56,200 | 2,400 | 33,000 | 0 | 23,200 | 2,400 |