[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:639億円
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 |
|---|
| 20251020 | 3,460 | 3,505 | 3,445 | 3,480 | 19,900 | 3,700 | 103% | ▲ | 1111 | 0 | 6 | 95% | 3% |
| 20251021 | 3,495 | 3,520 | 3,470 | 3,500 | 10,800 | -9,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251022 | 3,525 | 3,540 | 3,505 | 3,540 | 25,100 | 14,300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251023 | 3,510 | 3,555 | 3,490 | 3,540 | 29,600 | 4,500 | 100% | -- | 1774 | 0 | 0 | 96% | 4% |
| 20251024 | 3,555 | 3,595 | 3,515 | 3,540 | 29,700 | 100 | 100% | -- | 1114 | 0 | 0 | 96% | 4% |
| 20251027 | 3,570 | 3,690 | 3,570 | 3,650 | 45,300 | 15,600 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251028 | 3,650 | 3,650 | 3,545 | 3,545 | 29,600 | -15,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20251029 | 3,545 | 3,550 | 3,450 | 3,455 | 50,500 | 20,900 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251030 | 3,455 | 3,485 | 3,455 | 3,460 | 33,200 | -17,300 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251031 | 3,470 | 3,520 | 3,470 | 3,505 | 28,200 | -5,000 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251104 | 3,460 | 3,470 | 3,435 | 3,445 | 35,400 | 7,200 | 98% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251105 | 3,435 | 3,440 | 3,340 | 3,410 | 42,200 | 6,800 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251106 | 3,415 | 3,450 | 3,395 | 3,400 | 25,100 | -17,100 | 100% | ▼▼▼ | 2288 | 0 | 0 | 93% | 0% |
| 20251107 | 3,400 | 3,410 | 3,370 | 3,400 | 25,500 | 400 | 100% | -- | 7774 | 0 | 0 | 93% | 0% |
| 20251110 | 3,405 | 3,480 | 3,400 | 3,470 | 36,500 | 11,000 | 102% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20251111 | 3,505 | 3,510 | 3,430 | 3,455 | 31,800 | -4,700 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20251112 | 3,460 | 3,500 | 3,445 | 3,465 | 42,400 | 10,600 | 100% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251113 | 3,470 | 3,490 | 3,435 | 3,450 | 34,500 | -7,900 | 100% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251114 | 3,420 | 3,425 | 3,385 | 3,405 | 76,900 | 42,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251117 | 3,360 | 3,380 | 3,125 | 3,170 | 163,400 | 86,500 | 93% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251118 | 3,180 | 3,300 | 3,165 | 3,280 | 115,000 | -48,400 | 103% | ▲ | 8282 | 0 | 4 | 90% | 3% |
| 20251119 | 3,225 | 3,255 | 3,205 | 3,215 | 64,400 | -50,600 | 98% | ▼ | 8228 | 0 | 3 | 88% | 1% |
| 20251120 | 3,245 | 3,280 | 3,235 | 3,280 | 60,700 | -3,700 | 102% | ▲ | 2222 | 0 | 0 | 90% | 3% |
| 20251121 | 3,250 | 3,435 | 3,250 | 3,405 | 70,400 | 9,700 | 104% | ▲▲ | 1111 | 40 | 0 | 93% | 7% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251104 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
| 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 |
|---|
| 2025-11-14 | 178,400 | 2,300 | 79,600 | 0 | 98,800 | 2,300 |
| 2025-11-07 | 162,700 | 1,300 | 78,300 | 0 | 84,400 | 1,300 |
| 2025-10-31 | 157,300 | 2,000 | 77,700 | 0 | 79,600 | 2,000 |
| 2025-10-24 | 155,600 | 2,100 | 76,900 | 0 | 78,700 | 2,100 |
EDINET