[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/25情報･通信業】 売上高:92900 当期純利益:3840 総資産:81100 時価:80億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,056 | 1,070 | 1,056 | 1,066 | 1,900 | -7,800 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20251002 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251014 | 1,055 | 1,055 | 1,025 | 1,035 | 1,100 | -1,600 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250930 | 1,056 | 1,056 | 1,055 | 1,055 | 400 | -1,500 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 2% |
| 20251007 | 1,062 | 1,068 | 1,062 | 1,064 | 700 | -1,400 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20251015 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | -900 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20250925 | 1,060 | 1,064 | 1,060 | 1,062 | 1,100 | -900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20251020 | 1,007 | 1,034 | 1,007 | 1,034 | 1,400 | 600 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251010 | 1,059 | 1,062 | 1,052 | 1,058 | 2,700 | 2,200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20251008 | 1,064 | 1,064 | 1,046 | 1,060 | 1,000 | 300 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 20250922 | 1,058 | 1,058 | 1,054 | 1,056 | 2,900 | 1,100 | 100% | ▼▼▼ | 7477 | 0 | 0 | 97% | 2% |
| 20251023 | 1,042 | 1,042 | 1,037 | 1,037 | 300 | 0 | 100% | ▼ | 5228 | 0 | 0 | 97% | 0% |
| 20251016 | 1,030 | 1,040 | 1,029 | 1,040 | 400 | 200 | 100% | -- | 4774 | 0 | 0 | 96% | 0% |
| 20251017 | 1,040 | 1,040 | 1,026 | 1,036 | 800 | 400 | 100% | ▼ | 4717 | 0 | 0 | 97% | 0% |
| 20250924 | 1,057 | 1,065 | 1,057 | 1,065 | 2,000 | -900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251009 | 1,066 | 1,066 | 1,057 | 1,059 | 500 | -500 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20251021 | 1,032 | 1,037 | 1,032 | 1,032 | 1,400 | 0 | 100% | ▼▼▼ | 2228 | 0 | 0 | 97% | 0% |
| 20251022 | 1,034 | 1,042 | 1,034 | 1,042 | 300 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251001 | 1,055 | 1,061 | 1,055 | 1,055 | 1,200 | 800 | 100% | -- | 1474 | 0 | 0 | 97% | 2% |
| 20251006 | 1,064 | 1,069 | 1,062 | 1,062 | 2,100 | 1,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20251003 | 1,040 | 1,065 | 1,040 | 1,064 | 700 | 500 | 103% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250926 | 1,064 | 1,074 | 1,064 | 1,067 | 9,700 | 8,600 | 100% | ▲ | 1111 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 3,700 | 6,200 | 200 | 0 | 3,500 | 6,200 |
| 2025-10-03 | 2,800 | 900 | 700 | 0 | 2,100 | 900 |
| 2025-10-10 | 2,100 | 500 | 200 | 0 | 1,900 | 500 |
| 2025-10-17 | 2,500 | 500 | 600 | 0 | 1,900 | 500 |