[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:598億円
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 |
|---|
| 20251113 | 3,470 | 3,490 | 3,435 | 3,450 | 34,500 | -7,900 | 100% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251212 | 3,180 | 3,185 | 3,155 | 3,185 | 29,700 | -13,800 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20251211 | 3,205 | 3,210 | 3,120 | 3,140 | 43,500 | 4,900 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251210 | 3,225 | 3,240 | 3,205 | 3,205 | 38,600 | 4,300 | 100% | ▼ | 4117 | 0 | 0 | 92% | 1% |
| 20251209 | 3,220 | 3,240 | 3,200 | 3,220 | 34,300 | -13,200 | 100% | -- | 8885 | 0 | 0 | 93% | 2% |
| 20251208 | 3,230 | 3,270 | 3,205 | 3,220 | 47,500 | 5,000 | 100% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251205 | 3,200 | 3,225 | 3,180 | 3,210 | 42,500 | -15,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 20251204 | 3,250 | 3,280 | 3,190 | 3,230 | 57,500 | -1,600 | 99% | ▼ | 2228 | 0 | 0 | 93% | 2% |
| 20251203 | 3,235 | 3,275 | 3,180 | 3,255 | 59,100 | 19,700 | 102% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20251202 | 3,315 | 3,315 | 3,205 | 3,205 | 39,400 | -1,200 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251201 | 3,405 | 3,440 | 3,305 | 3,315 | 40,600 | 7,700 | 97% | ▼ | 1717 | 0 | 0 | 95% | 5% |
| 20251125 | 3,405 | 3,445 | 3,390 | 3,415 | 40,000 | -30,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 8% |
| 20251120 | 3,245 | 3,280 | 3,235 | 3,280 | 60,700 | -3,700 | 102% | ▲ | 2222 | 0 | 3 | 90% | 3% |
| 20251119 | 3,225 | 3,255 | 3,205 | 3,215 | 64,400 | -50,600 | 98% | ▼ | 8228 | 0 | 3 | 88% | 1% |
| 20251118 | 3,180 | 3,300 | 3,165 | 3,280 | 115,000 | -48,400 | 103% | ▲ | 8282 | 0 | 4 | 90% | 3% |
| 20251114 | 3,420 | 3,425 | 3,385 | 3,405 | 76,900 | 42,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251112 | 3,460 | 3,500 | 3,445 | 3,465 | 42,400 | 10,600 | 100% | ▲ | 7171 | 0 | 0 | 95% | 2% |
| 20251117 | 3,360 | 3,380 | 3,125 | 3,170 | 163,400 | 86,500 | 93% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20251126 | 3,410 | 3,470 | 3,410 | 3,455 | 51,700 | 11,700 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 9% |
| 20251121 | 3,250 | 3,435 | 3,250 | 3,405 | 70,400 | 9,700 | 104% | ▲▲ | 1111 | 40 | 2 | 93% | 7% |
| 20251128 | 3,385 | 3,410 | 3,380 | 3,405 | 32,900 | -100 | 100% | ▲ | 8882 | 51 | 0 | 97% | 7% |
| 20251127 | 3,465 | 3,470 | 3,385 | 3,390 | 33,000 | -18,700 | 98% | ▼ | 5828 | 51 | 0 | 97% | 7% |
TDNET
| strdate | 時間 | 企業名 | タイトル | url |
|---|
| 20251001 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
| 20251104 | 15:30 | ベース | 自己株式の取得状況に関するお知らせ | |
| 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 |
|---|
| 2025-11-14 | 178,400 | 2,300 | 79,600 | 0 | 98,800 | 2,300 |
| 2025-11-21 | 161,200 | 1,900 | 80,200 | 0 | 81,000 | 1,900 |
| 2025-11-28 | 156,400 | 800 | 80,900 | 0 | 75,500 | 800 |
| 2025-12-05 | 158,700 | 1,300 | 84,400 | 0 | 74,300 | 1,300 |
EDINET