[4481]ベース:【システム】システム受託開発、ＥＲＰ等
Yahoo! 【プライム/情報･通信業】 売上高:202300 当期純利益:38710 総資産:177450 時価:674億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,690 | 3,815 | 3,670 | 3,755 | 75,100 | -35,400 | 104% | ▲▲ | 8282 | 0 | 0 | 100% | 12% |
| 20250819 | 3,760 | 3,800 | 3,745 | 3,780 | 41,200 | -33,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20250902 | 3,650 | 3,665 | 3,540 | 3,545 | 41,300 | -33,200 | 98% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20250904 | 3,555 | 3,560 | 3,505 | 3,510 | 39,500 | -22,400 | 98% | ▼ | 8828 | 0 | 0 | 93% | 0% |
| 20250908 | 3,550 | 3,610 | 3,530 | 3,590 | 36,800 | -19,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250912 | 3,570 | 3,615 | 3,565 | 3,565 | 30,800 | -15,400 | 101% | ▲ | 8282 | 51 | 0 | 94% | 2% |
| 20250910 | 3,610 | 3,620 | 3,580 | 3,620 | 24,800 | -14,000 | 100% | ▲▲▲▲ | 8852 | 0 | 0 | 96% | 3% |
| 20250821 | 3,670 | 3,670 | 3,630 | 3,655 | 22,400 | -9,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250820 | 3,770 | 3,770 | 3,670 | 3,670 | 32,200 | -9,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20250826 | 3,660 | 3,685 | 3,640 | 3,655 | 20,300 | -7,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250918 | 3,570 | 3,610 | 3,555 | 3,590 | 25,500 | -6,600 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250829 | 3,620 | 3,660 | 3,600 | 3,625 | 40,400 | -4,400 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250916 | 3,610 | 3,625 | 3,535 | 3,565 | 27,900 | -2,900 | 100% | -- | 2825 | 0 | 0 | 94% | 2% |
| 20250822 | 3,660 | 3,660 | 3,630 | 3,645 | 22,900 | 500 | 100% | ▼▼▼ | 7477 | 0 | 0 | 96% | 7% |
| 20250909 | 3,610 | 3,645 | 3,585 | 3,610 | 38,800 | 2,000 | 101% | ▲▲▲ | 1111 | 40 | 0 | 96% | 3% |
| 20250917 | 3,545 | 3,625 | 3,525 | 3,595 | 32,100 | 4,200 | 101% | ▲ | 4771 | 0 | 0 | 98% | 2% |
| 20250825 | 3,625 | 3,675 | 3,625 | 3,660 | 27,700 | 4,800 | 100% | ▲ | 1771 | 0 | 0 | 97% | 8% |
| 20250827 | 3,635 | 3,645 | 3,590 | 3,615 | 32,000 | 11,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250828 | 3,615 | 3,630 | 3,580 | 3,620 | 44,800 | 12,800 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
| 20250905 | 3,510 | 3,590 | 3,490 | 3,550 | 56,200 | 16,700 | 101% | ▲ | 1771 | 0 | 0 | 94% | 1% |
| 20250903 | 3,545 | 3,615 | 3,510 | 3,580 | 61,900 | 20,600 | 101% | ▲ | 7771 | 0 | 0 | 95% | 1% |
| 20250911 | 3,620 | 3,640 | 3,535 | 3,535 | 46,200 | 21,400 | 98% | ▼ | 1717 | 0 | 0 | 94% | 1% |
| 20250901 | 3,625 | 3,655 | 3,560 | 3,630 | 74,500 | 34,100 | 100% | ▲▲▲ | 7711 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 134,700 | 1,000 | 64,800 | 0 | 69,900 | 1,000 |
| 2025-08-29 | 134,600 | 800 | 65,200 | 0 | 69,400 | 800 |
| 2025-09-05 | 145,500 | 900 | 73,600 | 100 | 71,900 | 800 |
| 2025-09-12 | 142,200 | 1,000 | 71,700 | 0 | 70,500 | 1,000 |