[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:461億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260408 | 688 | 696 | 686 | 694 | 194,500 | 114,000 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20260407 | 678 | 685 | 678 | 685 | 80,500 | 18,700 | 100% | ▲▲▲ | 1141 | 0 | 0 | 99% | 7% |
| 20260421 | 676 | 682 | 675 | 681 | 62,400 | -24,100 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20260422 | 680 | 682 | 677 | 678 | 74,500 | 12,100 | 100% | ▼ | 4117 | 0 | 0 | 98% | 4% |
| 20260417 | 675 | 684 | 675 | 683 | 58,400 | -24,800 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 6% |
| 20260409 | 693 | 693 | 678 | 678 | 127,600 | -66,900 | 98% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20260415 | 670 | 678 | 669 | 674 | 91,300 | -2,100 | 102% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260416 | 677 | 680 | 672 | 675 | 83,200 | -8,100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20260420 | 686 | 686 | 674 | 676 | 86,500 | 28,100 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20260410 | 683 | 683 | 670 | 673 | 94,800 | -32,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20260423 | 678 | 681 | 671 | 676 | 88,900 | 14,400 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 3% |
| 20260424 | 678 | 678 | 668 | 670 | 97,900 | 9,000 | 99% | ▼▼▼ | 7747 | 0 | 0 | 97% | 2% |
| 20260414 | 667 | 671 | 662 | 663 | 93,400 | -20,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20260413 | 673 | 676 | 663 | 666 | 114,300 | 19,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260427 | 667 | 670 | 666 | 667 | 84,400 | -13,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 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% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 266,800 | 153,900 | 147,100 | 93,000 | 119,700 | 60,900 |
| 2026-04-17 | 250,400 | 137,800 | 138,200 | 93,000 | 112,200 | 44,800 |
| 2026-04-24 | 251,400 | 137,800 | 140,300 | 93,000 | 111,100 | 44,800 |
| 2026-05-01 | 239,800 | 131,300 | 141,800 | 93,000 | 98,000 | 38,300 |