[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:82億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251002 | 1,036 | 1,036 | 1,036 | 1,036 | 200 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 1,055 | 1,061 | 1,055 | 1,055 | 1,200 | 800 | 100% | -- | 1474 | 0 | 0 | 97% | 2% |
| 20250930 | 1,056 | 1,056 | 1,055 | 1,055 | 400 | -1,500 | 99% | ▼▼ | 8858 | 0 | 0 | 97% | 2% |
| 20250918 | 1,079 | 1,079 | 1,057 | 1,059 | 1,000 | 700 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250919 | 1,069 | 1,069 | 1,054 | 1,058 | 1,800 | 800 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250922 | 1,058 | 1,058 | 1,054 | 1,056 | 2,900 | 1,100 | 100% | ▼▼▼ | 7477 | 0 | 0 | 97% | 2% |
| 20250924 | 1,057 | 1,065 | 1,057 | 1,065 | 2,000 | -900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20251007 | 1,062 | 1,068 | 1,062 | 1,064 | 700 | -1,400 | 100% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 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% |
| 20250929 | 1,056 | 1,070 | 1,056 | 1,066 | 1,900 | -7,800 | 100% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20250926 | 1,064 | 1,074 | 1,064 | 1,067 | 9,700 | 8,600 | 100% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250925 | 1,060 | 1,064 | 1,060 | 1,062 | 1,100 | -900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20250908 | 1,059 | 1,059 | 1,059 | 1,059 | 200 | -800 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250917 | 1,082 | 1,082 | 1,071 | 1,082 | 300 | -600 | 100% | -- | 5225 | 0 | 0 | 100% | 4% |
| 20250916 | 1,076 | 1,082 | 1,069 | 1,082 | 900 | 800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 4% |
| 20250912 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | 0 | 100% | -- | 5555 | 0 | 0 | 100% | 5% |
| 20250911 | 1,087 | 1,087 | 1,087 | 1,087 | 100 | -4,100 | 100% | -- | 5225 | 0 | 0 | 100% | 5% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 4,500 | 500 | 300 | 0 | 4,200 | 500 |
| 2025-09-19 | 4,400 | 300 | 400 | 0 | 4,000 | 300 |
| 2025-09-26 | 3,700 | 6,200 | 200 | 0 | 3,500 | 6,200 |