[4820]ＥＭシステム:【調剤薬局システム】電子カルテ事業にも参入
Yahoo! 【プライム/25情報･通信業】 売上高:248370 当期純利益:24250 総資産:316690 時価:576億円
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 | 773 | 773 | 762 | 762 | 75,100 | 22,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
| 20250930 | 768 | 768 | 760 | 761 | 35,500 | -39,600 | 100% | ▼▼ | 8888 | 0 | 20 | 98% | 1% |
| 20251001 | 761 | 765 | 740 | 743 | 99,500 | 64,000 | 98% | ▼▼▼ | 7777 | 0 | 15 | 96% | 0% |
| 20251002 | 741 | 748 | 733 | 735 | 78,500 | -21,000 | 99% | ▼▼▼▼ | 8888 | 0 | 14 | 95% | 0% |
| 20251003 | 740 | 743 | 736 | 743 | 41,100 | -37,400 | 101% | ▲ | 8282 | 0 | 13 | 96% | 1% |
| 20251006 | 766 | 775 | 759 | 767 | 87,100 | 46,000 | 103% | ▲▲ | 1111 | 0 | 16 | 99% | 4% |
| 20251007 | 767 | 768 | 761 | 763 | 51,800 | -35,300 | 99% | ▼ | 8228 | 0 | 15 | 98% | 4% |
| 20251008 | 765 | 775 | 764 | 764 | 50,400 | -1,400 | 100% | ▲ | 2282 | 0 | 14 | 99% | 4% |
| 20251009 | 764 | 769 | 764 | 766 | 49,000 | -1,400 | 100% | ▲▲ | 8582 | 0 | 9 | 99% | 4% |
| 20251010 | 764 | 764 | 754 | 755 | 48,700 | -300 | 99% | ▼ | 8858 | 0 | 8 | 98% | 3% |
| 20251014 | 746 | 752 | 732 | 736 | 99,700 | 51,000 | 97% | ▼▼ | 7777 | 0 | 7 | 96% | 0% |
| 20251015 | 747 | 751 | 745 | 747 | 49,900 | -49,800 | 101% | ▲ | 8222 | 0 | 6 | 97% | 2% |
| 20251016 | 748 | 750 | 743 | 748 | 41,400 | -8,500 | 100% | ▲▲ | 8822 | 0 | 5 | 97% | 2% |
| 20251017 | 749 | 749 | 738 | 738 | 51,000 | 9,600 | 99% | ▼ | 7717 | 0 | 4 | 96% | 0% |
| 20251020 | 750 | 757 | 748 | 757 | 37,200 | -13,800 | 103% | ▲ | 2222 | 0 | 3 | 98% | 3% |
| 20251021 | 760 | 767 | 759 | 767 | 55,900 | 18,700 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 4% |
| 20251022 | 765 | 803 | 765 | 803 | 197,100 | 141,200 | 105% | ▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
| 20251023 | 783 | 787 | 779 | 780 | 91,200 | -105,900 | 97% | ▼ | 8228 | 0 | 4 | 97% | 6% |
| 20251024 | 789 | 789 | 772 | 772 | 83,500 | -7,700 | 99% | ▼▼ | 2828 | 0 | 3 | 96% | 5% |
| 20251027 | 783 | 785 | 778 | 783 | 49,100 | -34,400 | 101% | ▲ | 8282 | 0 | 2 | 98% | 7% |
| 20251028 | 828 | 847 | 817 | 829 | 555,800 | 506,700 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251029 | 831 | 834 | 807 | 817 | 146,800 | -409,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 69,000 | 8,900 | 40,000 | 1,800 | 29,000 | 7,100 |
| 2025-10-17 | 58,000 | 7,700 | 34,700 | 1,800 | 23,300 | 5,900 |
| 2025-10-10 | 59,100 | 8,900 | 37,000 | 1,800 | 22,100 | 7,100 |
| 2025-10-03 | 61,200 | 7,900 | 38,700 | 1,400 | 22,500 | 6,500 |