[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:514億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260126 | 778 | 778 | 756 | 756 | 346,300 | 166,000 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260213 | 750 | 754 | 729 | 730 | 315,100 | 167,400 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260128 | 742 | 742 | 734 | 735 | 245,300 | 52,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260120 | 778 | 788 | 776 | 783 | 221,100 | 53,300 | 101% | ▲ | 4771 | 0 | 0 | 96% | 1% |
| 20260114 | 790 | 799 | 788 | 791 | 209,900 | 4,000 | 100% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20260204 | 736 | 742 | 728 | 731 | 206,200 | 94,800 | 99% | ▼ | 1717 | 0 | 0 | 92% | 1% |
| 20260113 | 798 | 798 | 787 | 790 | 205,900 | 72,100 | 100% | ▼ | 1417 | 0 | 0 | 97% | 2% |
| 20260121 | 780 | 780 | 770 | 772 | 198,600 | -22,500 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20260127 | 756 | 757 | 747 | 747 | 192,600 | -153,700 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260115 | 792 | 795 | 785 | 789 | 191,200 | -18,700 | 100% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20260116 | 789 | 789 | 779 | 783 | 189,200 | -2,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260209 | 742 | 745 | 735 | 739 | 186,100 | 22,400 | 101% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260123 | 781 | 790 | 778 | 782 | 180,300 | 83,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 1% |
| 20260129 | 732 | 732 | 726 | 728 | 178,800 | -66,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260130 | 728 | 732 | 723 | 727 | 176,400 | -2,400 | 100% | ▼▼▼▼▼ | 5888 | 24 | 0 | 92% | 0% |
| 20260119 | 786 | 788 | 779 | 779 | 167,800 | -21,400 | 99% | ▼▼▼ | 8588 | 24 | 0 | 96% | 0% |
| 20260202 | 736 | 739 | 727 | 729 | 165,900 | -10,500 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260206 | 736 | 740 | 728 | 730 | 163,700 | 45,000 | 99% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20260212 | 752 | 755 | 746 | 749 | 147,700 | 7,500 | 100% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20260210 | 741 | 750 | 740 | 750 | 140,200 | -45,900 | 101% | ▲▲ | 2282 | 51 | 0 | 95% | 3% |
| 20260205 | 732 | 741 | 730 | 738 | 118,700 | -87,500 | 101% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20260203 | 735 | 740 | 733 | 739 | 111,400 | -54,500 | 101% | ▲▲ | 2282 | 0 | 0 | 93% | 2% |
| 20260122 | 775 | 779 | 772 | 777 | 96,500 | -102,100 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-06 | 4820 | Nomura International plc | 360,558 | 1% | ▲ | |
| 2026-02-10 | 4820 | Nomura International plc | 348,261 | 0% | ▼ | -12,297 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 167,500 | 92,000 | 80,000 | 55,400 | 87,500 | 36,600 |
| 2026-01-23 | 152,400 | 117,900 | 80,200 | 73,400 | 72,200 | 44,500 |
| 2026-01-30 | 223,900 | 143,200 | 111,800 | 94,400 | 112,100 | 48,800 |
| 2026-02-06 | 225,000 | 167,600 | 107,100 | 94,400 | 117,900 | 73,200 |