[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:605億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260421 | 3,410 | 3,420 | 3,370 | 3,370 | 34,600 | -20,700 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20260414 | 3,330 | 3,350 | 3,295 | 3,310 | 36,300 | -17,800 | 100% | ▲ | 2222 | 0 | 0 | 97% | 8% |
| 20260422 | 3,370 | 3,385 | 3,340 | 3,340 | 44,700 | 10,100 | 99% | ▼▼▼ | 7777 | 51 | 0 | 98% | 6% |
| 20260424 | 3,265 | 3,275 | 3,225 | 3,225 | 53,900 | -19,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 94% | 2% |
| 20260413 | 3,300 | 3,315 | 3,265 | 3,300 | 54,100 | -24,200 | 100% | -- | 8885 | 0 | 0 | 97% | 8% |
| 20260512 | 3,245 | 3,245 | 3,215 | 3,220 | 55,000 | -400 | 99% | ▼ | 8828 | 51 | 0 | 94% | 2% |
| 20260420 | 3,450 | 3,450 | 3,390 | 3,400 | 55,300 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260511 | 3,230 | 3,255 | 3,225 | 3,240 | 55,400 | -8,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20260417 | 3,380 | 3,425 | 3,380 | 3,420 | 57,400 | -28,700 | 101% | ▲▲▲▲ | 8582 | 51 | 0 | 100% | 12% |
| 20260415 | 3,340 | 3,390 | 3,340 | 3,370 | 58,300 | 22,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20260508 | 3,205 | 3,250 | 3,200 | 3,220 | 63,600 | -2,900 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260507 | 3,220 | 3,230 | 3,190 | 3,190 | 66,500 | -21,100 | 101% | ▲ | 2222 | 0 | 0 | 93% | 1% |
| 20260428 | 3,195 | 3,220 | 3,175 | 3,220 | 73,500 | -62,900 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20260423 | 3,360 | 3,360 | 3,255 | 3,265 | 73,800 | 29,100 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20260410 | 3,350 | 3,355 | 3,300 | 3,300 | 78,300 | -17,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260430 | 3,210 | 3,250 | 3,180 | 3,210 | 85,000 | 11,500 | 100% | ▼ | 1117 | 0 | 0 | 94% | 1% |
| 20260416 | 3,390 | 3,430 | 3,380 | 3,395 | 86,100 | 27,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260501 | 3,200 | 3,205 | 3,155 | 3,165 | 87,600 | 2,600 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260427 | 3,220 | 3,230 | 3,165 | 3,175 | 136,400 | 82,500 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 173,500 | 13,400 | 91,800 | 300 | 81,700 | 13,100 |
| 2026-04-17 | 165,800 | 5,500 | 92,000 | 0 | 73,800 | 5,500 |
| 2026-04-24 | 176,900 | 6,800 | 92,300 | 0 | 84,600 | 6,800 |
| 2026-05-01 | 190,500 | 8,800 | 96,500 | 0 | 94,000 | 8,800 |