[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:582億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 3,200 | 3,205 | 3,155 | 3,165 | 87,600 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260507 | 3,220 | 3,230 | 3,190 | 3,190 | 66,500 | -21,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260508 | 3,205 | 3,250 | 3,200 | 3,220 | 63,600 | -2,900 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260511 | 3,230 | 3,255 | 3,225 | 3,240 | 55,400 | -8,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260512 | 3,245 | 3,245 | 3,215 | 3,220 | 55,000 | -400 | 99% | ▼ | 8828 | 51 | 0 | 94% | 2% |
| 20260513 | 3,210 | 3,225 | 3,195 | 3,210 | 63,300 | 8,300 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260514 | 3,210 | 3,210 | 3,140 | 3,160 | 96,000 | 32,700 | 98% | ▼▼▼ | 7747 | 24 | 0 | 92% | 0% |
| 20260515 | 3,170 | 3,185 | 3,130 | 3,135 | 97,000 | 1,000 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260518 | 3,145 | 3,145 | 3,015 | 3,060 | 252,700 | 155,700 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260519 | 3,125 | 3,160 | 3,095 | 3,155 | 110,600 | -142,100 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20260520 | 3,150 | 3,150 | 3,040 | 3,075 | 121,000 | 10,400 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260521 | 3,110 | 3,145 | 3,090 | 3,135 | 62,600 | -58,400 | 102% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20260522 | 3,125 | 3,140 | 3,100 | 3,110 | 60,900 | -1,700 | 99% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20260525 | 3,125 | 3,125 | 3,035 | 3,050 | 116,000 | 55,100 | 98% | ▼▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260526 | 3,055 | 3,070 | 3,040 | 3,050 | 58,800 | -57,200 | 100% | -- | 8285 | 51 | 0 | 93% | 0% |
| 20260527 | 3,040 | 3,055 | 3,030 | 3,055 | 77,700 | 18,900 | 100% | ▲ | 7771 | 51 | 0 | 94% | 0% |
| 20260528 | 3,060 | 3,080 | 3,035 | 3,065 | 107,900 | 30,200 | 100% | ▲▲ | 1111 | 40 | 0 | 95% | 0% |
| 20260529 | 3,080 | 3,140 | 3,065 | 3,100 | 91,100 | -16,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-26 | 4481 | Nomura International plc | 95,902 | 1% | ▲ | |
| 2026-05-20 | 4481 | Diversified Select Opportunities, LLC | 170,500 | 1% | ▲ | 11,900 |
| 2026-05-18 | 4481 | Diversified Select Opportunities, LLC | 158,600 | 1% | ▲ | 26,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 213,000 | 3,500 | 113,300 | 0 | 99,700 | 3,500 |
| 2026-05-15 | 203,600 | 3,600 | 103,200 | 0 | 100,400 | 3,600 |
| 2026-05-01 | 190,500 | 8,800 | 96,500 | 0 | 94,000 | 8,800 |