[4752]昭和システム:【システム開発】システム開発会社、証券業務に集中
Yahoo! 【スタンダード/25情報･通信業】 売上高:83170 当期純利益:7140 総資産:86760 時価:78億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,619 | 1,637 | 1,611 | 1,624 | 800 | -800 | 100% | -- | 8885 | 0 | 0 | 98% | 0% |
| 20251223 | 1,633 | 1,633 | 1,624 | 1,632 | 4,600 | 3,800 | 100% | ▲ | 7111 | 0 | 0 | 98% | 1% |
| 20251225 | 1,632 | 1,645 | 1,632 | 1,632 | 500 | -4,100 | 100% | -- | 2285 | 0 | 0 | 98% | 1% |
| 20251226 | 1,639 | 1,639 | 1,618 | 1,637 | 1,900 | 1,400 | 100% | ▲ | 7711 | 0 | 0 | 99% | 1% |
| 20251229 | 1,637 | 1,673 | 1,633 | 1,639 | 2,600 | 700 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 1% |
| 20251230 | 1,639 | 1,650 | 1,634 | 1,650 | 2,300 | -300 | 101% | ▲▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20260105 | 1,650 | 1,696 | 1,650 | 1,669 | 2,400 | 100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20260106 | 1,671 | 1,679 | 1,666 | 1,666 | 2,400 | 0 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20260107 | 1,666 | 1,673 | 1,634 | 1,654 | 3,700 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260108 | 1,652 | 1,659 | 1,630 | 1,650 | 2,900 | -800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20260109 | 1,637 | 1,651 | 1,631 | 1,632 | 1,700 | -1,200 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 98% | 0% |
| 20260113 | 1,649 | 1,650 | 1,642 | 1,642 | 2,000 | 300 | 101% | ▲ | 7111 | 0 | 0 | 98% | 1% |
| 20260114 | 1,647 | 1,689 | 1,640 | 1,678 | 2,400 | 400 | 102% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20260115 | 1,680 | 1,694 | 1,652 | 1,680 | 1,800 | -600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20260116 | 1,689 | 1,689 | 1,651 | 1,663 | 1,200 | -600 | 99% | ▼ | 8828 | 0 | 0 | 99% | 2% |
| 20260119 | 1,655 | 1,660 | 1,655 | 1,657 | 1,000 | -200 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20260120 | 1,657 | 1,677 | 1,640 | 1,640 | 2,400 | 1,400 | 99% | ▼▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20260121 | 1,635 | 1,635 | 1,635 | 1,635 | 300 | -2,100 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260122 | 1,632 | 1,637 | 1,630 | 1,637 | 1,900 | 1,600 | 100% | ▲ | 1771 | 0 | 0 | 97% | 1% |
| 20260123 | 1,637 | 1,637 | 1,637 | 1,637 | 100 | -1,800 | 100% | -- | 5225 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 57,600 | 0 | 55,000 | 0 | 2,600 | 0 |
| 2026-01-09 | 59,200 | 0 | 54,800 | 0 | 4,400 | 0 |
| 2025-12-26 | 61,900 | 0 | 53,400 | 0 | 8,500 | 0 |