[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:577億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251125 | 815 | 815 | 799 | 801 | 103,700 | 400 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20251120 | 795 | 796 | 787 | 787 | 68,000 | -39,900 | 100% | ▲ | 8282 | 0 | 0 | 95% | 2% |
| 20251119 | 799 | 800 | 784 | 786 | 107,900 | -26,800 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20251126 | 810 | 812 | 805 | 811 | 114,000 | 10,300 | 101% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20251127 | 813 | 819 | 809 | 819 | 52,200 | -61,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20251121 | 788 | 804 | 787 | 803 | 103,300 | 35,300 | 102% | ▲▲ | 1471 | 0 | 0 | 97% | 4% |
| 20251118 | 807 | 809 | 797 | 799 | 134,700 | -49,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 4% |
| 20251027 | 783 | 785 | 778 | 783 | 49,100 | -34,400 | 101% | ▲ | 8282 | 0 | 2 | 98% | 7% |
| 20251117 | 815 | 820 | 808 | 810 | 183,800 | 95,000 | 100% | ▼▼▼ | 7777 | 24 | 0 | 98% | 7% |
| 20251106 | 811 | 818 | 808 | 808 | 86,000 | -27,700 | 100% | ▼▼ | 2258 | 0 | 0 | 97% | 10% |
| 20251107 | 805 | 813 | 802 | 808 | 67,400 | -18,600 | 100% | -- | 8885 | 0 | 0 | 97% | 10% |
| 20251110 | 809 | 815 | 807 | 809 | 52,600 | -14,800 | 100% | ▲ | 2222 | 0 | 0 | 98% | 10% |
| 20251114 | 820 | 822 | 811 | 812 | 88,800 | -13,200 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
| 20251105 | 811 | 815 | 804 | 812 | 113,700 | 35,200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20251030 | 820 | 827 | 806 | 806 | 127,000 | -19,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20251111 | 813 | 823 | 807 | 819 | 76,600 | 24,000 | 101% | ▲▲ | 1411 | 0 | 0 | 99% | 11% |
| 20251113 | 830 | 834 | 815 | 820 | 102,000 | 20,100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 11% |
| 20251104 | 816 | 824 | 809 | 818 | 78,500 | -3,900 | 100% | -- | 2225 | 0 | 0 | 99% | 11% |
| 20251031 | 803 | 820 | 803 | 818 | 82,400 | -44,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 11% |
| 20251029 | 831 | 834 | 807 | 817 | 146,800 | -409,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20251112 | 823 | 829 | 821 | 826 | 81,900 | 5,300 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251028 | 828 | 847 | 817 | 829 | 555,800 | 506,700 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 106,300 | 3,000 | 59,600 | 300 | 46,700 | 2,700 |
| 2025-11-07 | 96,700 | 3,700 | 46,900 | 1,100 | 49,800 | 2,600 |
| 2025-11-14 | 101,300 | 11,500 | 49,500 | 2,600 | 51,800 | 8,900 |
| 2025-11-21 | 89,400 | 13,000 | 45,700 | 2,500 | 43,700 | 10,500 |