[4828]ビーエンジ:【システム開発】東洋エンジ系SAP製ERP
Yahoo! 【プライム/25情報･通信業】 売上高:207760 当期純利益:33300 総資産:184510 時価:962億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 6,760 | 7,010 | 6,760 | 7,000 | 41,900 | 8,100 | 103% | ▲ | 7171 | 0 | 2 | 100% | 19% |
| 20251117 | 7,060 | 7,370 | 6,970 | 7,350 | 56,400 | 14,500 | 105% | ▲▲ | 1111 | 40 | 9 | 100% | 21% |
| 20251118 | 7,380 | 7,540 | 7,290 | 7,290 | 52,200 | -4,200 | 99% | ▼ | 2228 | 0 | 11 | 99% | 20% |
| 20251119 | 7,140 | 7,180 | 6,790 | 6,880 | 39,000 | -13,200 | 94% | ▼▼ | 8888 | 0 | 7 | 94% | 13% |
| 20251120 | 6,980 | 7,030 | 6,840 | 6,860 | 31,100 | -7,900 | 100% | ▼▼▼ | 8288 | 24 | 5 | 93% | 13% |
| 20251121 | 6,860 | 7,150 | 6,830 | 7,120 | 26,100 | -5,000 | 104% | ▲ | 2882 | 51 | 4 | 97% | 17% |
| 20251125 | 7,140 | 7,160 | 6,950 | 7,070 | 24,500 | -1,600 | 99% | ▼ | 2228 | 51 | 4 | 96% | 16% |
| 20251126 | 7,050 | 7,120 | 7,000 | 7,050 | 12,300 | -12,200 | 100% | ▼▼ | 8288 | 0 | 2 | 96% | 16% |
| 20251127 | 7,130 | 7,420 | 7,130 | 7,410 | 31,700 | 19,400 | 105% | ▲ | 1111 | 0 | 2 | 100% | 22% |
| 20251128 | 7,480 | 7,760 | 7,400 | 7,660 | 33,600 | 1,900 | 103% | ▲▲ | 1111 | 40 | 4 | 100% | 26% |
| 20251201 | 7,700 | 7,700 | 7,580 | 7,600 | 19,100 | -14,500 | 99% | ▼ | 8228 | 0 | 0 | 99% | 25% |
| 20251202 | 7,680 | 7,880 | 7,610 | 7,690 | 35,000 | 15,900 | 101% | ▲ | 1171 | 0 | 7 | 100% | 26% |
| 20251203 | 7,770 | 8,050 | 7,660 | 7,930 | 139,700 | 104,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 30% |
| 20251204 | 7,930 | 7,930 | 7,580 | 7,620 | 57,000 | -82,700 | 96% | ▼ | 8828 | 0 | 0 | 96% | 24% |
| 20251205 | 7,650 | 7,750 | 7,560 | 7,660 | 29,900 | -27,100 | 101% | ▲ | 8882 | 0 | 4 | 97% | 22% |
| 20251208 | 7,650 | 7,720 | 7,570 | 7,670 | 22,100 | -7,800 | 100% | ▲▲ | 8252 | 0 | 3 | 97% | 17% |
| 20251209 | 7,730 | 7,860 | 7,700 | 7,860 | 50,600 | 28,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 99% | 20% |
| 20251210 | 7,860 | 8,230 | 7,860 | 8,080 | 78,600 | 28,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251211 | 8,000 | 8,090 | 7,830 | 7,840 | 34,900 | -43,700 | 97% | ▼ | 8828 | 0 | 0 | 97% | 15% |
| 20251212 | 7,970 | 8,000 | 7,840 | 7,970 | 21,700 | -13,200 | 102% | ▲ | 8282 | 0 | 0 | 99% | 16% |
| 20251215 | 7,970 | 8,060 | 7,820 | 8,020 | 23,400 | 1,700 | 101% | ▲▲ | 1741 | 0 | 0 | 99% | 17% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 58,400 | 14,900 | 15,100 | 300 | 43,300 | 14,600 |
| 2025-11-28 | 94,700 | 11,400 | 9,100 | 100 | 85,600 | 11,300 |
| 2025-11-21 | 92,500 | 7,700 | 9,600 | 0 | 82,900 | 7,700 |
| 2025-11-14 | 102,700 | 10,400 | 12,500 | 0 | 90,200 | 10,400 |