[4769]ＩＣ:【SI】独立系SI、客先常駐型でシステム開発と運用が主力、日立グループ向け
Yahoo! 【スタンダード/情報･通信業】 売上高:92900 当期純利益:3840 総資産:81100 時価:84億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,074 | 1,087 | 1,074 | 1,087 | 4,200 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250909 | 1,063 | 1,077 | 1,060 | 1,077 | 1,400 | 1,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250818 | 1,044 | 1,045 | 1,044 | 1,044 | 900 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250828 | 1,041 | 1,045 | 1,039 | 1,042 | 2,600 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250903 | 1,039 | 1,041 | 1,039 | 1,040 | 1,100 | 200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 1% |
| 20250904 | 1,041 | 1,057 | 1,037 | 1,057 | 3,800 | 2,700 | 102% | ▲▲ | 1711 | 0 | 0 | 99% | 3% |
| 20250825 | 1,044 | 1,044 | 1,038 | 1,038 | 2,200 | 2,100 | 100% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20250905 | 1,061 | 1,068 | 1,059 | 1,059 | 1,000 | -2,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250901 | 1,049 | 1,049 | 1,049 | 1,049 | 100 | -2,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250827 | 1,038 | 1,042 | 1,036 | 1,040 | 1,700 | -2,900 | 100% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250813 | 1,047 | 1,047 | 1,027 | 1,040 | 2,000 | -2,400 | 100% | -- | 2225 | 0 | 0 | 97% | 3% |
| 20250821 | 1,044 | 1,044 | 1,040 | 1,040 | 600 | 100 | 100% | ▼ | 4747 | 0 | 0 | 97% | 3% |
| 20250911 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | -4,100 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 20250820 | 1,044 | 1,044 | 1,044 | 1,044 | 500 | -200 | 100% | -- | 5255 | 0 | 0 | 98% | 3% |
| 20250912 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 0 | 100% | -- | 5555 | 0 | 0 | 100% | 5% |
| 20250812 | 1,029 | 1,042 | 1,018 | 1,040 | 4,400 | 400 | 100% | ▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250826 | 1,035 | 1,041 | 1,035 | 1,038 | 4,600 | 2,400 | 100% | -- | 7774 | 0 | 11 | 97% | 2% |
| 20250902 | 1,040 | 1,040 | 1,037 | 1,037 | 900 | 800 | 99% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250814 | 1,041 | 1,042 | 1,034 | 1,034 | 1,900 | -100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20250815 | 1,040 | 1,040 | 1,034 | 1,040 | 600 | -1,300 | 101% | ▲ | 8582 | 0 | 0 | 97% | 3% |
| 20250822 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | -500 | 100% | -- | 8585 | 0 | 0 | 97% | 3% |
| 20250908 | 1,059 | 1,059 | 1,059 | 1,059 | 200 | -800 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250819 | 1,044 | 1,044 | 1,043 | 1,044 | 700 | -200 | 100% | -- | 8855 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 6,600 | 400 | 700 | 0 | 5,900 | 400 |
| 2025-08-22 | 7,400 | 200 | 700 | 0 | 6,700 | 200 |
| 2025-08-29 | 6,400 | 700 | 900 | 0 | 5,500 | 700 |
| 2025-09-05 | 5,000 | 900 | 400 | 0 | 4,600 | 900 |