[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:609億円
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 |
|---|
| 20251222 | 3,280 | 3,280 | 3,215 | 3,245 | 36,200 | -6,500 | 100% | -- | 2225 | 0 | 0 | 94% | 3% |
| 20251223 | 3,210 | 3,265 | 3,210 | 3,260 | 29,200 | -7,000 | 100% | ▲ | 8882 | 0 | 0 | 94% | 4% |
| 20251224 | 3,260 | 3,260 | 3,235 | 3,250 | 21,200 | -8,000 | 100% | ▼ | 8228 | 0 | 0 | 95% | 4% |
| 20251225 | 3,250 | 3,295 | 3,245 | 3,275 | 30,000 | 8,800 | 101% | ▲ | 1171 | 0 | 0 | 96% | 4% |
| 20251226 | 3,280 | 3,290 | 3,260 | 3,290 | 62,400 | 32,400 | 100% | ▲▲ | 7111 | 0 | 0 | 99% | 5% |
| 20251229 | 3,255 | 3,260 | 3,210 | 3,240 | 39,400 | -23,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251230 | 3,250 | 3,250 | 3,200 | 3,205 | 17,700 | -21,700 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260105 | 3,205 | 3,235 | 3,200 | 3,205 | 31,400 | 13,700 | 100% | -- | 7474 | 0 | 0 | 97% | 2% |
| 20260106 | 3,205 | 3,265 | 3,200 | 3,250 | 31,800 | 400 | 101% | ▲ | 1441 | 0 | 0 | 99% | 4% |
| 20260107 | 3,250 | 3,295 | 3,230 | 3,265 | 31,800 | 0 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20260108 | 3,265 | 3,305 | 3,245 | 3,275 | 28,300 | -3,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260109 | 3,285 | 3,305 | 3,265 | 3,295 | 26,100 | -2,200 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 5% |
| 20260113 | 3,315 | 3,320 | 3,275 | 3,300 | 38,800 | 12,700 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260114 | 3,290 | 3,350 | 3,285 | 3,335 | 42,900 | 4,100 | 101% | ▲▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260115 | 3,305 | 3,355 | 3,305 | 3,350 | 26,900 | -16,000 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260116 | 3,350 | 3,390 | 3,320 | 3,360 | 28,400 | 1,500 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20260119 | 3,360 | 3,365 | 3,330 | 3,350 | 23,300 | -5,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 5% |
| 20260120 | 3,315 | 3,340 | 3,265 | 3,285 | 30,700 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260121 | 3,250 | 3,280 | 3,245 | 3,255 | 27,400 | -3,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260122 | 3,260 | 3,270 | 3,240 | 3,255 | 19,800 | -7,600 | 100% | -- | 8825 | 0 | 0 | 97% | 2% |
| 20260123 | 3,255 | 3,285 | 3,245 | 3,245 | 24,200 | 4,400 | 100% | ▼ | 1177 | 0 | 0 | 97% | 1% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251203 | 15:30 | ベース | 自己株式の取得結果及び取得終了に関するお知らせ | |
| 20251201 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
| 20251104 | 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 |
|---|
| 2026-01-16 | 142,800 | 3,100 | 87,900 | 400 | 54,900 | 2,700 |
| 2026-01-09 | 143,300 | 2,900 | 88,400 | 200 | 54,900 | 2,700 |
| 2025-12-26 | 140,100 | 42,500 | 84,300 | 100 | 55,800 | 42,400 |
EDINET