[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/情報･通信業】 売上高:83170 当期純利益:7140 総資産:86760 時価:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,572 | 1,575 | 1,570 | 1,575 | 1,000 | -600 | 100% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250825 | 1,573 | 1,573 | 1,551 | 1,572 | 1,600 | 300 | 100% | ▼ | 7117 | 0 | 0 | 100% | 10% |
| 20250822 | 1,540 | 1,574 | 1,540 | 1,573 | 1,300 | 600 | 102% | ▲ | 4771 | 0 | 0 | 100% | 10% |
| 20250820 | 1,541 | 1,573 | 1,536 | 1,573 | 2,500 | -2,400 | 101% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250806 | 1,453 | 1,471 | 1,453 | 1,471 | 3,200 | 2,200 | 101% | ▲ | 1111 | 0 | 4 | 100% | 3% |
| 20250807 | 1,471 | 1,540 | 1,451 | 1,491 | 8,600 | 5,400 | 101% | ▲▲ | 1711 | 0 | 3 | 100% | 5% |
| 20250808 | 1,495 | 1,525 | 1,451 | 1,525 | 2,500 | -6,100 | 102% | ▲▲▲ | 8522 | 0 | 6 | 100% | 7% |
| 20250812 | 1,529 | 1,554 | 1,529 | 1,554 | 9,000 | 6,500 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250813 | 1,575 | 1,609 | 1,560 | 1,560 | 9,100 | 100 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250818 | 1,541 | 1,575 | 1,541 | 1,574 | 1,400 | -800 | 102% | ▲ | 2282 | 0 | 0 | 100% | 10% |
| 20250814 | 1,561 | 1,561 | 1,530 | 1,542 | 4,600 | -4,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250815 | 1,542 | 1,554 | 1,525 | 1,539 | 2,200 | -2,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20250819 | 1,550 | 1,574 | 1,550 | 1,554 | 4,900 | 3,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 9% |
| 20250828 | 1,546 | 1,559 | 1,545 | 1,545 | 1,000 | -300 | 100% | ▲ | 2222 | 0 | 0 | 98% | 7% |
| 20250827 | 1,535 | 1,542 | 1,534 | 1,541 | 1,300 | 300 | 98% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250821 | 1,573 | 1,574 | 1,549 | 1,549 | 700 | -1,800 | 98% | ▼ | 2228 | 0 | 0 | 98% | 9% |
| 20250805 | 1,444 | 1,450 | 1,432 | 1,450 | 1,000 | 200 | 100% | ▼ | 7117 | 0 | 4 | 97% | 2% |
| 20250804 | 1,431 | 1,452 | 1,422 | 1,452 | 800 | 600 | 101% | ▲ | 1771 | 0 | 5 | 97% | 2% |
| 20250731 | 1,433 | 1,451 | 1,433 | 1,450 | 2,800 | 1,100 | 102% | ▲ | 1171 | 0 | 7 | 97% | 2% |
| 20250729 | 1,435 | 1,450 | 1,435 | 1,450 | 600 | -500 | 100% | ▲▲ | 8282 | 0 | 9 | 97% | 1% |
| 20250728 | 1,452 | 1,452 | 1,432 | 1,445 | 1,100 | 500 | 101% | ▲ | 1711 | 0 | 10 | 97% | 1% |
| 20250801 | 1,450 | 1,450 | 1,438 | 1,438 | 200 | -2,600 | 99% | ▼ | 8228 | 0 | 6 | 96% | 1% |
| 20250730 | 1,445 | 1,450 | 1,426 | 1,426 | 1,700 | 1,100 | 98% | ▼ | 4717 | 0 | 8 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 52,000 | 0 | 49,300 | 0 | 2,700 | 0 |
| 2025-08-08 | 54,100 | 0 | 51,300 | 0 | 2,800 | 0 |
| 2025-08-15 | 57,900 | 0 | 52,100 | 0 | 5,800 | 0 |
| 2025-08-22 | 57,800 | 0 | 52,000 | 0 | 5,800 | 0 |