[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:629億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 3,035 | 3,075 | 2,951 | 2,951 | 77,200 | 44,000 | 97% | ▼▼ | 7777 | 0 | 2 | 88% | 0% |
| 20260209 | 3,010 | 3,020 | 2,957 | 2,993 | 75,400 | 29,200 | 99% | ▼▼ | 1717 | 0 | 5 | 89% | 0% |
| 20260204 | 3,050 | 3,065 | 3,000 | 3,010 | 41,900 | 7,800 | 98% | ▼ | 7717 | 0 | 8 | 90% | 0% |
| 20260205 | 2,990 | 3,050 | 2,980 | 3,040 | 37,300 | -4,600 | 101% | ▲ | 8882 | 0 | 7 | 90% | 1% |
| 20260206 | 3,000 | 3,010 | 2,977 | 3,010 | 46,200 | 8,900 | 99% | ▼ | 7717 | 0 | 6 | 90% | 0% |
| 20260212 | 3,095 | 3,095 | 3,035 | 3,035 | 33,200 | -5,900 | 99% | ▼ | 2228 | 0 | 10 | 90% | 1% |
| 20260210 | 3,015 | 3,065 | 3,010 | 3,060 | 39,100 | -36,300 | 102% | ▲ | 2222 | 0 | 4 | 91% | 2% |
| 20260203 | 3,030 | 3,075 | 3,020 | 3,065 | 34,100 | -10,300 | 101% | ▲ | 5582 | 0 | 9 | 91% | 1% |
| 20260304 | 3,245 | 3,280 | 3,180 | 3,225 | 102,800 | 2,700 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 9% |
| 20260216 | 3,455 | 3,455 | 3,225 | 3,240 | 409,600 | 332,400 | 110% | ▲ | 1111 | 0 | 0 | 97% | 10% |
| 20260217 | 3,265 | 3,295 | 3,165 | 3,180 | 161,300 | -248,300 | 98% | ▼ | 8888 | 0 | 0 | 97% | 8% |
| 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% |
| 20260219 | 3,235 | 3,255 | 3,175 | 3,205 | 107,300 | 16,000 | 99% | ▼ | 7717 | 0 | 0 | 98% | 9% |
| 20260225 | 3,200 | 3,245 | 3,195 | 3,220 | 128,300 | 35,900 | 101% | ▲ | 1171 | 0 | 4 | 99% | 9% |
| 20260224 | 3,210 | 3,230 | 3,180 | 3,195 | 92,400 | 24,500 | 100% | ▼ | 1717 | 0 | 0 | 99% | 8% |
| 20260220 | 3,205 | 3,225 | 3,190 | 3,210 | 67,900 | -39,400 | 100% | ▲ | 8282 | 0 | 6 | 99% | 9% |
| 20260218 | 3,200 | 3,260 | 3,195 | 3,225 | 91,300 | -70,000 | 101% | ▲ | 8282 | 0 | 8 | 99% | 9% |
| 20260306 | 3,300 | 3,365 | 3,270 | 3,350 | 51,800 | -17,000 | 102% | ▲▲ | 2282 | 51 | 0 | 99% | 14% |
| 20260226 | 3,220 | 3,310 | 3,220 | 3,285 | 81,700 | -46,600 | 102% | ▲▲ | 2222 | 51 | 0 | 100% | 11% |
| 20260227 | 3,285 | 3,350 | 3,265 | 3,350 | 94,400 | 12,700 | 102% | ▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 158,300 | 3,300 | 93,800 | 200 | 64,500 | 3,100 |
| 2026-02-13 | 166,300 | 5,100 | 97,900 | 0 | 68,400 | 5,100 |
| 2026-02-20 | 185,500 | 18,400 | 89,900 | 0 | 95,600 | 18,400 |
| 2026-02-27 | 182,300 | 9,800 | 87,200 | 400 | 95,100 | 9,400 |