[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:854億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 7,060 | 7,370 | 6,970 | 7,350 | 56,400 | 14,500 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20251118 | 7,380 | 7,540 | 7,290 | 7,290 | 52,200 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20251121 | 6,860 | 7,150 | 6,830 | 7,120 | 26,100 | -5,000 | 104% | ▲ | 2882 | 51 | 0 | 97% | 17% |
| 20251114 | 6,760 | 7,010 | 6,760 | 7,000 | 41,900 | 8,100 | 103% | ▲ | 7171 | 0 | 2 | 100% | 19% |
| 20251112 | 6,580 | 6,940 | 6,580 | 6,940 | 52,000 | 21,700 | 106% | ▲ | 1171 | 0 | 1 | 100% | 18% |
| 20251119 | 7,140 | 7,180 | 6,790 | 6,880 | 39,000 | -13,200 | 94% | ▼▼ | 8888 | 0 | 0 | 94% | 13% |
| 20251120 | 6,980 | 7,030 | 6,840 | 6,860 | 31,100 | -7,900 | 100% | ▼▼▼ | 8288 | 24 | 0 | 93% | 13% |
| 20251113 | 6,940 | 7,040 | 6,740 | 6,800 | 33,800 | -18,200 | 98% | ▼ | 2228 | 0 | 3 | 98% | 15% |
| 20251110 | 6,520 | 6,620 | 6,430 | 6,610 | 57,800 | -78,900 | 105% | ▲▲▲ | 2222 | 0 | 3 | 100% | 12% |
| 20251027 | 6,420 | 6,580 | 6,420 | 6,560 | 24,600 | 9,200 | 102% | ▲ | 1171 | 0 | 12 | 100% | 11% |
| 20251111 | 6,620 | 6,640 | 6,500 | 6,530 | 30,300 | -27,500 | 99% | ▼ | 2228 | 0 | 4 | 99% | 11% |
| 20251023 | 6,430 | 6,510 | 6,410 | 6,440 | 18,100 | -1,800 | 100% | ▲▲▲▲ | 2222 | 0 | 14 | 100% | 9% |
| 20251024 | 6,490 | 6,500 | 6,280 | 6,420 | 15,400 | -2,700 | 100% | ▼ | 8828 | 0 | 13 | 100% | 9% |
| 20251022 | 6,320 | 6,430 | 6,310 | 6,410 | 19,900 | 1,900 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20251031 | 6,220 | 6,330 | 6,120 | 6,320 | 19,000 | -11,600 | 102% | ▲▲ | 2222 | 0 | 6 | 96% | 7% |
| 20251021 | 6,170 | 6,300 | 6,130 | 6,290 | 18,000 | 3,700 | 103% | ▲▲ | 1111 | 40 | 5 | 98% | 7% |
| 20251107 | 6,070 | 6,450 | 5,840 | 6,270 | 136,700 | 101,200 | 102% | ▲▲ | 1771 | 10 | 2 | 96% | 6% |
| 20251104 | 6,340 | 6,380 | 6,220 | 6,270 | 19,800 | 800 | 99% | ▼ | 1117 | 0 | 7 | 96% | 6% |
| 20251028 | 6,560 | 6,560 | 6,190 | 6,200 | 24,600 | 0 | 95% | ▼ | 8828 | 0 | 11 | 95% | 5% |
| 20251030 | 6,100 | 6,280 | 6,030 | 6,170 | 30,600 | 5,800 | 101% | ▲ | 1171 | 0 | 7 | 94% | 5% |
| 20251106 | 6,180 | 6,180 | 6,030 | 6,130 | 35,500 | -6,900 | 100% | ▲ | 8282 | 0 | 3 | 93% | 4% |
| 20251105 | 6,220 | 6,240 | 5,920 | 6,100 | 42,400 | 22,600 | 97% | ▼▼ | 7777 | 0 | 4 | 93% | 3% |
| 20251029 | 6,200 | 6,200 | 6,020 | 6,090 | 24,800 | 200 | 98% | ▼▼ | 7777 | 0 | 8 | 93% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 67,900 | 11,500 | 17,900 | 0 | 50,000 | 11,500 |
| 2025-10-31 | 68,800 | 9,600 | 17,500 | 0 | 51,300 | 9,600 |
| 2025-11-07 | 109,300 | 10,700 | 12,400 | 0 | 96,900 | 10,700 |
| 2025-11-14 | 102,700 | 10,400 | 12,500 | 0 | 90,200 | 10,400 |