[4481]ベース:【システム】システム受託開発、ＥＲＰ等
Yahoo!
【プライム/25情報･通信業】
売上高:202300
当期純利益:38710
総資産:177450
時価:651億円
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 |
|---|
| 20250909 | 3,610 | 3,645 | 3,585 | 3,610 | 38,800 | 2,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20250910 | 3,610 | 3,620 | 3,580 | 3,620 | 24,800 | -14,000 | 100% | ▲▲▲▲ | 8852 | 0 | 0 | 96% | 3% |
| 20250911 | 3,620 | 3,640 | 3,535 | 3,535 | 46,200 | 21,400 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20250912 | 3,570 | 3,615 | 3,565 | 3,565 | 30,800 | -15,400 | 101% | ▲ | 8282 | 51 | 0 | 94% | 2% |
| 20250916 | 3,610 | 3,625 | 3,535 | 3,565 | 27,900 | -2,900 | 100% | -- | 2825 | 0 | 0 | 94% | 2% |
| 20250917 | 3,545 | 3,625 | 3,525 | 3,595 | 32,100 | 4,200 | 101% | ▲ | 4771 | 0 | 0 | 98% | 2% |
| 20250918 | 3,570 | 3,610 | 3,555 | 3,590 | 25,500 | -6,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250919 | 3,615 | 3,615 | 3,550 | 3,600 | 40,500 | 15,000 | 100% | ▲ | 1711 | 0 | 0 | 98% | 3% |
| 20250922 | 3,610 | 3,665 | 3,610 | 3,635 | 24,000 | -16,500 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 4% |
| 20250924 | 3,630 | 3,650 | 3,575 | 3,615 | 32,800 | 8,800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 3% |
| 20250925 | 3,645 | 3,645 | 3,600 | 3,605 | 33,300 | 500 | 100% | ▼▼ | 7117 | 0 | 0 | 99% | 3% |
| 20250926 | 3,610 | 3,675 | 3,595 | 3,670 | 30,800 | -2,500 | 102% | ▲ | 2882 | 0 | 0 | 100% | 5% |
| 20250929 | 3,685 | 3,685 | 3,590 | 3,590 | 32,500 | 1,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250930 | 3,580 | 3,655 | 3,570 | 3,620 | 34,500 | 2,000 | 101% | ▲ | 7771 | 0 | 0 | 99% | 3% |
| 20251001 | 3,590 | 3,590 | 3,485 | 3,485 | 43,900 | 9,400 | 96% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20251002 | 3,490 | 3,490 | 3,415 | 3,415 | 38,900 | -5,000 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 3,410 | 3,460 | 3,410 | 3,445 | 26,200 | -12,700 | 101% | ▲ | 8882 | 0 | 3 | 94% | 1% |
| 20251006 | 3,500 | 3,560 | 3,450 | 3,550 | 34,500 | 8,300 | 103% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251007 | 3,550 | 3,630 | 3,540 | 3,585 | 44,800 | 10,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251008 | 3,560 | 3,615 | 3,520 | 3,525 | 27,000 | -17,800 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251009 | 3,530 | 3,535 | 3,485 | 3,510 | 22,700 | -4,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251010 | 3,480 | 3,500 | 3,460 | 3,465 | 27,100 | 4,400 | 99% | ▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251001 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
| 20250901 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
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 |
|---|
| 2025-10-03 | 153,000 | 1,700 | 72,300 | 100 | 80,700 | 1,600 |
| 2025-09-26 | 143,500 | 600 | 71,400 | 0 | 72,100 | 600 |
| 2025-09-19 | 140,300 | 900 | 71,500 | 0 | 68,800 | 900 |
| 2025-09-12 | 142,200 | 1,000 | 71,700 | 0 | 70,500 | 1,000 |
EDINET