[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:351億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260512 | 655 | 657 | 651 | 655 | 82,400 | -44,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 0% |
| 20260428 | 670 | 672 | 664 | 666 | 95,800 | 11,400 | 100% | ▼▼▼▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20260430 | 666 | 667 | 659 | 661 | 124,100 | 28,300 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260501 | 659 | 661 | 653 | 656 | 112,100 | -12,000 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20260513 | 653 | 655 | 650 | 650 | 100,900 | 18,500 | 99% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260507 | 656 | 659 | 652 | 653 | 84,600 | -27,500 | 100% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260508 | 653 | 656 | 650 | 655 | 88,700 | 4,100 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20260511 | 659 | 663 | 650 | 654 | 126,900 | 38,200 | 100% | ▼ | 1417 | 0 | 0 | 94% | 0% |
| 20260514 | 650 | 650 | 637 | 639 | 173,400 | 72,500 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260518 | 540 | 554 | 526 | 546 | 407,100 | -287,400 | 100% | ▲ | 8822 | 0 | 0 | 80% | 0% |
| 20260515 | 539 | 561 | 539 | 544 | 694,500 | 521,100 | 85% | ▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260519 | 548 | 549 | 529 | 530 | 331,200 | -75,900 | 97% | ▼ | 8228 | 0 | 0 | 78% | 0% |
| 20260520 | 531 | 531 | 519 | 521 | 261,600 | -69,600 | 98% | ▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260521 | 522 | 526 | 515 | 515 | 158,300 | -103,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260522 | 515 | 521 | 508 | 512 | 204,400 | 46,100 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20260525 | 522 | 522 | 501 | 507 | 262,100 | 57,700 | 99% | ▼▼▼▼▼ | 1717 | 24 | 0 | 75% | 0% |
| 20260527 | 506 | 507 | 502 | 502 | 126,100 | 17,300 | 100% | -- | 7414 | 0 | 0 | 75% | 0% |
| 20260529 | 498 | 508 | 498 | 499 | 160,600 | -160,400 | 101% | ▲ | 2282 | 0 | 0 | 75% | 1% |
| 20260526 | 505 | 509 | 502 | 502 | 108,800 | -153,300 | 99% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 74% | 0% |
| 20260528 | 503 | 506 | 496 | 496 | 321,000 | 194,900 | 99% | ▼ | 7777 | 0 | 0 | 74% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-15 | 4820 | モルガン・スタンレーMUFG証券株式会社 | 446,752 | 1% | ▲ | 87,500 |
| 2026-05-19 | 4820 | Nomura International plc | 356,143 | 1% | ▲ | |
| 2026-05-21 | 4820 | Nomura International plc | 432,231 | 1% | ▲ | 76,088 |
| 2026-05-27 | 4820 | モルガン・スタンレーMUFG証券株式会社 | 415,852 | 1% | ▼ | -30,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 239,800 | 131,300 | 141,800 | 93,000 | 98,000 | 38,300 |
| 2026-05-15 | 263,800 | 126,500 | 139,600 | 93,000 | 124,200 | 33,500 |
| 2026-05-22 | 245,500 | 136,500 | 101,700 | 93,000 | 143,800 | 43,500 |