[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:538億円
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 | 741 | 748 | 733 | 735 | 78,500 | -21,000 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
20251001 | 761 | 765 | 740 | 743 | 99,500 | 64,000 | 98% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
20251003 | 740 | 743 | 736 | 743 | 41,100 | -37,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
20250911 | 775 | 775 | 756 | 759 | 45,600 | 14,100 | 98% | ▼ | 7717 | 0 | 0 | 97% | 1% |
20250912 | 760 | 764 | 756 | 757 | 58,800 | 13,200 | 100% | ▼▼ | 7477 | 0 | 0 | 97% | 1% |
20250917 | 770 | 770 | 758 | 759 | 31,700 | -6,700 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
20250919 | 764 | 767 | 753 | 757 | 94,000 | 57,200 | 99% | ▼ | 1777 | 0 | 0 | 97% | 1% |
20250924 | 761 | 761 | 755 | 757 | 48,100 | 24,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
20250930 | 768 | 768 | 760 | 761 | 35,500 | -39,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
20250918 | 766 | 766 | 759 | 764 | 36,800 | 5,100 | 101% | ▲ | 7171 | 0 | 0 | 98% | 2% |
20250922 | 757 | 765 | 757 | 762 | 23,400 | -70,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
20250925 | 764 | 764 | 756 | 762 | 65,300 | 17,200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
20250929 | 773 | 773 | 762 | 762 | 75,100 | 22,300 | 99% | ▼ | 1117 | 0 | 0 | 98% | 2% |
20250909 | 780 | 781 | 771 | 771 | 65,600 | 5,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
20250926 | 758 | 770 | 758 | 770 | 52,800 | -12,500 | 101% | ▲▲ | 2282 | 0 | 0 | 99% | 3% |
20250916 | 764 | 771 | 760 | 770 | 38,400 | -20,400 | 102% | ▲ | 2222 | 0 | 0 | 99% | 3% |
20250910 | 774 | 778 | 771 | 772 | 31,500 | -34,100 | 100% | ▲ | 8582 | 0 | 0 | 99% | 3% |
20250908 | 776 | 780 | 773 | 777 | 60,300 | 8,700 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
20251006 | 766 | 775 | 759 | 767 | 87,100 | 46,000 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
20251007 | 767 | 768 | 761 | 763 | 51,800 | -35,300 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
20251008 | 765 | 775 | 764 | 764 | 50,400 | -1,400 | 100% | ▲ | 2282 | 0 | 0 | 99% | 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 | 62,900 | 5,600 | 37,100 | 1,400 | 25,800 | 4,200 |
2025-09-19 | 57,600 | 5,300 | 36,800 | 1,400 | 20,800 | 3,900 |
2025-09-26 | 53,300 | 7,600 | 37,500 | 1,700 | 15,800 | 5,900 |
2025-10-03 | 61,200 | 7,900 | 38,700 | 1,400 | 22,500 | 6,500 |