[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:638億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 3,380 | 3,425 | 3,380 | 3,420 | 57,400 | -28,700 | 101% | ▲▲▲▲ | 8582 | 51 | 0 | 100% | 12% |
| 20260416 | 3,390 | 3,430 | 3,380 | 3,395 | 86,100 | 27,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260408 | 3,390 | 3,405 | 3,380 | 3,400 | 71,100 | 29,400 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260407 | 3,345 | 3,375 | 3,330 | 3,350 | 41,700 | -13,300 | 100% | ▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 10% |
| 20260406 | 3,345 | 3,355 | 3,325 | 3,345 | 55,000 | -13,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20260420 | 3,450 | 3,450 | 3,390 | 3,400 | 55,300 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 8% |
| 20260415 | 3,340 | 3,390 | 3,340 | 3,370 | 58,300 | 22,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 10% |
| 20260403 | 3,285 | 3,345 | 3,285 | 3,310 | 68,700 | -29,300 | 101% | ▲▲▲ | 8252 | 0 | 0 | 99% | 8% |
| 20260409 | 3,410 | 3,410 | 3,335 | 3,345 | 96,200 | 25,100 | 98% | ▼ | 1717 | 0 | 0 | 98% | 9% |
| 20260402 | 3,285 | 3,360 | 3,250 | 3,275 | 98,000 | 2,100 | 100% | ▲▲ | 1111 | 40 | 0 | 97% | 7% |
| 20260401 | 3,215 | 3,270 | 3,210 | 3,265 | 95,900 | -4,100 | 103% | ▲ | 2222 | 0 | 6 | 97% | 7% |
| 20260410 | 3,350 | 3,355 | 3,300 | 3,300 | 78,300 | -17,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260413 | 3,300 | 3,315 | 3,265 | 3,300 | 54,100 | -24,200 | 100% | -- | 8885 | 0 | 0 | 97% | 8% |
| 20260414 | 3,330 | 3,350 | 3,295 | 3,310 | 36,300 | -17,800 | 100% | ▲ | 2222 | 0 | 0 | 97% | 8% |
| 20260327 | 3,155 | 3,240 | 3,155 | 3,225 | 95,900 | 26,900 | 102% | ▲ | 1171 | 0 | 7 | 96% | 6% |
| 20260325 | 3,155 | 3,195 | 3,150 | 3,195 | 42,700 | -20,100 | 101% | ▲▲ | 2222 | 0 | 9 | 95% | 5% |
| 20260331 | 3,180 | 3,215 | 3,150 | 3,170 | 100,000 | 2,400 | 100% | -- | 1114 | 0 | 5 | 94% | 4% |
| 20260330 | 3,130 | 3,170 | 3,115 | 3,170 | 97,600 | 1,700 | 98% | ▼ | 7777 | 0 | 5 | 94% | 4% |
| 20260326 | 3,190 | 3,190 | 3,130 | 3,155 | 69,000 | 26,300 | 99% | ▼ | 7717 | 0 | 9 | 94% | 3% |
| 20260324 | 3,125 | 3,160 | 3,105 | 3,150 | 62,800 | -64,300 | 103% | ▲ | 2222 | 0 | 9 | 93% | 3% |
| 20260323 | 3,120 | 3,120 | 3,055 | 3,055 | 127,100 | -39,600 | 96% | ▼▼ | 8888 | 0 | 10 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 170,200 | 4,700 | 92,000 | 0 | 78,200 | 4,700 |
| 2026-04-03 | 170,100 | 17,500 | 89,100 | 300 | 81,000 | 17,200 |
| 2026-04-10 | 173,500 | 13,400 | 91,800 | 300 | 81,700 | 13,100 |