[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:595億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 3,120 | 3,120 | 3,055 | 3,055 | 127,100 | -39,600 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260324 | 3,125 | 3,160 | 3,105 | 3,150 | 62,800 | -64,300 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260326 | 3,190 | 3,190 | 3,130 | 3,155 | 69,000 | 26,300 | 99% | ▼ | 7717 | 0 | 0 | 94% | 3% |
| 20260330 | 3,130 | 3,170 | 3,115 | 3,170 | 97,600 | 1,700 | 98% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260319 | 3,250 | 3,260 | 3,170 | 3,170 | 166,700 | 104,500 | 96% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260325 | 3,155 | 3,195 | 3,150 | 3,195 | 42,700 | -20,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20260327 | 3,155 | 3,240 | 3,155 | 3,225 | 95,900 | 26,900 | 102% | ▲ | 1171 | 0 | 0 | 96% | 6% |
| 20260304 | 3,245 | 3,280 | 3,180 | 3,225 | 102,800 | 2,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260317 | 3,285 | 3,325 | 3,250 | 3,255 | 81,900 | 20,400 | 100% | -- | 1114 | 0 | 0 | 97% | 2% |
| 20260316 | 3,280 | 3,300 | 3,245 | 3,255 | 61,500 | 17,300 | 99% | ▼▼▼ | 7717 | 24 | 0 | 97% | 2% |
| 20260313 | 3,270 | 3,320 | 3,255 | 3,275 | 44,200 | -18,200 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 11% |
| 20260305 | 3,330 | 3,330 | 3,260 | 3,280 | 68,800 | -34,000 | 102% | ▲ | 2222 | 0 | 0 | 97% | 11% |
| 20260303 | 3,380 | 3,380 | 3,280 | 3,280 | 100,100 | 6,800 | 97% | ▼ | 7717 | 0 | 0 | 97% | 11% |
| 20260318 | 3,285 | 3,300 | 3,250 | 3,285 | 62,200 | -19,700 | 101% | ▲ | 8552 | 51 | 0 | 97% | 3% |
| 20260312 | 3,360 | 3,360 | 3,285 | 3,295 | 62,400 | 900 | 98% | ▼ | 7717 | 0 | 0 | 98% | 12% |
| 20260309 | 3,260 | 3,340 | 3,230 | 3,320 | 131,300 | 79,500 | 99% | ▼ | 7777 | 0 | 0 | 99% | 13% |
| 20260310 | 3,350 | 3,370 | 3,305 | 3,335 | 71,600 | -59,700 | 100% | ▲ | 2222 | 51 | 0 | 99% | 13% |
| 20260227 | 3,285 | 3,350 | 3,265 | 3,350 | 94,400 | 12,700 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20260306 | 3,300 | 3,365 | 3,270 | 3,350 | 51,800 | -17,000 | 102% | ▲▲ | 2282 | 51 | 0 | 99% | 14% |
| 20260311 | 3,350 | 3,395 | 3,330 | 3,360 | 61,500 | -10,100 | 101% | ▲▲ | 2252 | 0 | 0 | 100% | 14% |
| 20260302 | 3,320 | 3,385 | 3,295 | 3,370 | 93,300 | -1,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 182,300 | 9,800 | 87,200 | 400 | 95,100 | 9,400 |
| 2026-03-06 | 183,500 | 8,100 | 94,800 | 400 | 88,700 | 7,700 |
| 2026-03-13 | 164,800 | 9,300 | 94,900 | 400 | 69,900 | 8,900 |
| 2026-03-19 | 182,900 | 7,300 | 92,400 | 0 | 90,500 | 7,300 |