[4725]CAC:【システム構築】インドに子会社医薬品開発も
Yahoo! 【プライム/25情報・通信業】 売上高:520630 当期純利益:30960 総資産:547330 時価:438億円
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 | 
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,201 | 2,201 | 2,168 | 2,180 | 18,700 | -25,900 | 100% | -- | 8885 | 0 | 0 | 98% | 4% | 
| 20251001 | 2,162 | 2,164 | 2,116 | 2,129 | 47,600 | 28,900 | 98% | ▼ | 7777 | 0 | 0 | 96% | 1% | 
| 20251002 | 2,144 | 2,163 | 2,130 | 2,146 | 28,000 | -19,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 2% | 
| 20251003 | 2,142 | 2,166 | 2,130 | 2,133 | 31,200 | 3,200 | 99% | ▼ | 1477 | 0 | 0 | 96% | 2% | 
| 20251006 | 2,178 | 2,178 | 2,152 | 2,178 | 27,300 | -3,900 | 102% | ▲ | 2222 | 0 | 0 | 98% | 4% | 
| 20251007 | 2,178 | 2,181 | 2,163 | 2,171 | 22,800 | -4,500 | 100% | ▼ | 2258 | 0 | 0 | 98% | 3% | 
| 20251008 | 2,181 | 2,185 | 2,170 | 2,170 | 13,500 | -9,300 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 3% | 
| 20251009 | 2,169 | 2,182 | 2,162 | 2,167 | 12,700 | -800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% | 
| 20251010 | 2,160 | 2,184 | 2,141 | 2,142 | 32,600 | 19,900 | 99% | ▼▼▼▼ | 1777 | 0 | 0 | 96% | 2% | 
| 20251014 | 2,145 | 2,155 | 2,104 | 2,120 | 32,700 | 100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% | 
| 20251015 | 2,142 | 2,155 | 2,132 | 2,153 | 11,000 | -21,700 | 102% | ▲ | 5282 | 0 | 0 | 97% | 3% | 
| 20251016 | 2,153 | 2,158 | 2,132 | 2,135 | 18,300 | 7,300 | 99% | ▼ | 1417 | 0 | 0 | 96% | 2% | 
| 20251017 | 2,140 | 2,148 | 2,121 | 2,125 | 18,500 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% | 
| 20251020 | 2,151 | 2,166 | 2,148 | 2,148 | 13,600 | -4,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% | 
| 20251021 | 2,168 | 2,168 | 2,150 | 2,151 | 12,900 | -700 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 1% | 
| 20251022 | 2,159 | 2,167 | 2,152 | 2,167 | 12,100 | -800 | 101% | ▲▲▲ | 8282 | 0 | 0 | 98% | 2% | 
| 20251023 | 2,154 | 2,168 | 2,152 | 2,153 | 12,900 | 800 | 99% | ▼ | 1477 | 0 | 0 | 97% | 2% | 
| 20251024 | 2,167 | 2,170 | 2,158 | 2,170 | 12,000 | -900 | 101% | ▲ | 2222 | 0 | 0 | 98% | 2% | 
| 20251027 | 2,181 | 2,187 | 2,173 | 2,179 | 14,600 | 2,600 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 3% | 
| 20251028 | 2,179 | 2,179 | 2,149 | 2,151 | 26,300 | 11,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% | 
| 20251029 | 2,169 | 2,169 | 2,113 | 2,113 | 25,700 | -600 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 0% | 
| 20251030 | 2,112 | 2,134 | 2,110 | 2,115 | 30,700 | 5,000 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% | 
| 20251031 | 2,132 | 2,140 | 2,115 | 2,137 | 18,100 | -12,600 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% | 
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 | 
|---|---|---|---|---|---|---|
| 2025-10-24 | 146,100 | 3,100 | 127,400 | 100 | 18,700 | 3,000 | 
| 2025-10-17 | 145,300 | 5,700 | 126,800 | 100 | 18,500 | 5,600 | 
| 2025-10-10 | 147,100 | 5,900 | 127,600 | 100 | 19,500 | 5,800 | 
| 2025-10-03 | 148,700 | 2,500 | 128,500 | 100 | 20,200 | 2,400 |