[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:554億円
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 |
|---|
| 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% |
| 20260113 | 3,315 | 3,320 | 3,275 | 3,300 | 38,800 | 12,700 | 100% | ▲▲▲▲▲ | 1111 | 41 | 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% |
| 20260126 | 3,245 | 3,255 | 3,170 | 3,170 | 34,500 | 10,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260127 | 3,185 | 3,225 | 3,140 | 3,160 | 24,200 | -10,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260128 | 3,160 | 3,160 | 3,060 | 3,075 | 51,200 | 27,000 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20260129 | 3,080 | 3,080 | 2,991 | 3,055 | 64,700 | 13,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260203 | 3,030 | 3,075 | 3,020 | 3,065 | 34,100 | -10,300 | 101% | ▲ | 5582 | 0 | 0 | 91% | 1% |
| 20260210 | 3,015 | 3,065 | 3,010 | 3,060 | 39,100 | -36,300 | 102% | ▲ | 2222 | 0 | 0 | 91% | 2% |
| 20260130 | 3,070 | 3,075 | 3,010 | 3,035 | 36,400 | -28,300 | 99% | ▼▼▼▼▼▼ | 8288 | 24 | 0 | 90% | 0% |
| 20260202 | 3,040 | 3,075 | 3,020 | 3,020 | 44,400 | 8,000 | 100% | ▼▼▼▼▼▼▼ | 4177 | 24 | 0 | 90% | 0% |
| 20260204 | 3,050 | 3,065 | 3,000 | 3,010 | 41,900 | 7,800 | 98% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260205 | 2,990 | 3,050 | 2,980 | 3,040 | 37,300 | -4,600 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20260206 | 3,000 | 3,010 | 2,977 | 3,010 | 46,200 | 8,900 | 99% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260212 | 3,095 | 3,095 | 3,035 | 3,035 | 33,200 | -5,900 | 99% | ▼ | 2228 | 0 | 0 | 90% | 1% |
| 20260209 | 3,010 | 3,020 | 2,957 | 2,993 | 75,400 | 29,200 | 99% | ▼▼ | 1717 | 0 | 0 | 89% | 0% |
| 20260213 | 3,035 | 3,075 | 2,951 | 2,951 | 77,200 | 44,000 | 97% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251201 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
| 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 | |
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 |
| 2026-01-23 | 142,100 | 2,900 | 84,900 | 200 | 57,200 | 2,700 |
| 2026-01-30 | 158,200 | 3,000 | 96,300 | 200 | 61,900 | 2,800 |
| 2026-02-06 | 158,300 | 3,300 | 93,800 | 200 | 64,500 | 3,100 |
EDINET