[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/情報･通信業】 売上高:207760 当期純利益:33300 総資産:184510 時価:742億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250904 | 5,900 | 5,960 | 5,840 | 5,850 | 15,400 | -2,100 | 98% | ▼▼▼▼▼▼▼ | 8888 | 0 | 9 | 94% | 11% |
| 20250821 | 5,880 | 5,910 | 5,800 | 5,860 | 23,000 | 4,800 | 100% | ▼▼ | 7777 | 51 | 3 | 96% | 18% |
| 20250905 | 5,850 | 5,920 | 5,850 | 5,860 | 16,200 | 800 | 100% | ▲ | 7171 | 0 | 6 | 94% | 0% |
| 20250820 | 6,000 | 6,000 | 5,870 | 5,880 | 18,200 | -20,200 | 98% | ▼ | 8858 | 51 | 0 | 97% | 18% |
| 20250908 | 5,890 | 5,920 | 5,860 | 5,900 | 11,900 | -4,300 | 101% | ▲▲ | 5222 | 0 | 7 | 94% | 1% |
| 20250903 | 6,150 | 6,150 | 5,960 | 5,980 | 17,500 | 0 | 98% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 96% | 16% |
| 20250819 | 6,000 | 6,110 | 5,970 | 6,000 | 38,400 | 18,000 | 100% | -- | 1114 | 0 | 0 | 99% | 21% |
| 20250822 | 5,860 | 6,040 | 5,860 | 6,000 | 15,200 | -7,800 | 102% | ▲ | 2282 | 0 | 2 | 99% | 20% |
| 20250818 | 5,910 | 6,020 | 5,890 | 6,000 | 20,400 | -100 | 102% | ▲ | 5582 | 0 | 7 | 99% | 21% |
| 20250909 | 5,920 | 6,020 | 5,920 | 6,010 | 11,700 | -200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 3% |
| 20250910 | 6,020 | 6,070 | 5,940 | 6,040 | 14,800 | 3,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250911 | 6,060 | 6,120 | 6,010 | 6,100 | 16,500 | 1,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 4% |
| 20250916 | 6,180 | 6,220 | 6,070 | 6,110 | 15,400 | -13,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20250902 | 6,160 | 6,220 | 6,110 | 6,130 | 17,500 | 900 | 100% | ▼▼▼▼▼ | 1117 | 24 | 0 | 98% | 20% |
| 20250901 | 6,120 | 6,190 | 6,050 | 6,140 | 16,600 | -500 | 99% | ▼▼▼▼ | 8888 | 51 | 0 | 98% | 21% |
| 20250829 | 6,250 | 6,250 | 6,120 | 6,180 | 17,100 | 5,300 | 99% | ▼▼▼ | 4717 | 51 | 0 | 99% | 21% |
| 20250912 | 6,140 | 6,180 | 5,960 | 6,180 | 28,900 | 12,400 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 20250825 | 6,070 | 6,240 | 6,070 | 6,180 | 38,400 | 23,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 24% |
| 20250918 | 6,210 | 6,260 | 6,150 | 6,190 | 18,900 | -6,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250917 | 6,110 | 6,230 | 6,090 | 6,200 | 25,700 | 10,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250828 | 6,230 | 6,250 | 6,180 | 6,230 | 11,800 | -8,700 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 22% |
| 20250827 | 6,240 | 6,320 | 6,150 | 6,240 | 20,500 | 1,300 | 100% | ▼ | 1777 | 0 | 0 | 100% | 24% |
| 20250826 | 6,260 | 6,270 | 6,200 | 6,250 | 19,200 | -19,200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 25% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 68,900 | 10,400 | 24,900 | 0 | 44,000 | 10,400 |
| 2025-08-29 | 82,300 | 12,000 | 25,400 | 100 | 56,900 | 11,900 |
| 2025-09-05 | 75,800 | 10,300 | 19,100 | 200 | 56,700 | 10,100 |
| 2025-09-12 | 71,900 | 10,800 | 18,300 | 100 | 53,600 | 10,700 |