[4481]ベース:【システム】システム受託開発、ＥＲＰ等
Yahoo! 【プライム/情報･通信業】 売上高:202300 当期純利益:38710 総資産:177450 時価:680億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,385 | 3,470 | 3,385 | 3,455 | 45,300 | 23,400 | 102% | ▲ | 1771 | 10 | 4 | 100% | 6% |
| 20250730 | 3,480 | 3,500 | 3,445 | 3,500 | 113,000 | 67,700 | 101% | ▲▲ | 1111 | 40 | 5 | 100% | 7% |
| 20250731 | 3,505 | 3,530 | 3,495 | 3,520 | 37,200 | -75,800 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 8% |
| 20250801 | 3,540 | 3,610 | 3,515 | 3,585 | 64,900 | 27,700 | 102% | ▲▲▲▲ | 1111 | 41 | 11 | 100% | 10% |
| 20250805 | 3,590 | 3,720 | 3,575 | 3,685 | 79,300 | 59,700 | 103% | ▲ | 1111 | 0 | 10 | 100% | 10% |
| 20250819 | 3,760 | 3,800 | 3,745 | 3,780 | 41,200 | -33,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 13% |
| 20250818 | 3,690 | 3,815 | 3,670 | 3,755 | 75,100 | -35,400 | 104% | ▲▲ | 8282 | 0 | 0 | 100% | 12% |
| 20250804 | 3,530 | 3,575 | 3,530 | 3,565 | 19,600 | -45,300 | 99% | ▼ | 8288 | 0 | 10 | 99% | 8% |
| 20250807 | 3,620 | 3,675 | 3,600 | 3,650 | 34,500 | -6,500 | 101% | ▲ | 8882 | 51 | 0 | 99% | 9% |
| 20250813 | 3,645 | 3,650 | 3,570 | 3,615 | 43,100 | -20,900 | 100% | ▲ | 8522 | 0 | 0 | 98% | 8% |
| 20250815 | 3,775 | 3,820 | 3,600 | 3,620 | 110,500 | 45,900 | 101% | ▲ | 1111 | 0 | 0 | 98% | 8% |
| 20250814 | 3,655 | 3,660 | 3,580 | 3,595 | 64,600 | 21,500 | 99% | ▼ | 1117 | 0 | 0 | 98% | 7% |
| 20250728 | 3,460 | 3,460 | 3,395 | 3,400 | 21,900 | -3,200 | 99% | ▼ | 2228 | 0 | 7 | 98% | 4% |
| 20250812 | 3,630 | 3,675 | 3,570 | 3,600 | 64,000 | 37,100 | 99% | ▼▼ | 1777 | 0 | 0 | 98% | 8% |
| 20250808 | 3,665 | 3,670 | 3,605 | 3,625 | 26,900 | -7,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 9% |
| 20250806 | 3,670 | 3,700 | 3,620 | 3,620 | 41,000 | -38,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20250820 | 3,770 | 3,770 | 3,670 | 3,670 | 32,200 | -9,000 | 97% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20250821 | 3,670 | 3,670 | 3,630 | 3,655 | 22,400 | -9,800 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20250825 | 3,625 | 3,675 | 3,625 | 3,660 | 27,700 | 4,800 | 100% | ▲ | 1771 | 0 | 0 | 97% | 8% |
| 20250826 | 3,660 | 3,685 | 3,640 | 3,655 | 20,300 | -7,400 | 100% | ▼ | 2228 | 0 | 0 | 97% | 6% |
| 20250822 | 3,660 | 3,660 | 3,630 | 3,645 | 22,900 | 500 | 100% | ▼▼▼ | 7477 | 0 | 0 | 96% | 7% |
| 20250827 | 3,635 | 3,645 | 3,590 | 3,615 | 32,000 | 11,700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250828 | 3,615 | 3,630 | 3,580 | 3,620 | 44,800 | 12,800 | 100% | ▲ | 7771 | 0 | 0 | 96% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 4481 | GOLDMAN SACHS INTERNATIONAL | 136,467 | 1% | ▼ | -24,500 |
| 2025-08-13 | 4481 | GOLDMAN SACHS INTERNATIONAL | 110,467 | 1% | ▼ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 112,400 | 3,000 | 63,200 | 500 | 49,200 | 2,500 |
| 2025-08-08 | 118,600 | 1,700 | 60,700 | 100 | 57,900 | 1,600 |
| 2025-08-15 | 141,900 | 3,300 | 66,100 | 0 | 75,800 | 3,300 |
| 2025-08-22 | 134,700 | 1,000 | 64,800 | 0 | 69,900 | 1,000 |