[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:745億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 6,210 | 6,260 | 6,130 | 6,260 | 23,100 | 4,200 | 101% | ▲ | 4741 | 0 | 0 | 100% | 7% |
| 20250922 | 6,270 | 6,300 | 6,210 | 6,250 | 22,800 | -300 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250924 | 6,280 | 6,350 | 6,210 | 6,320 | 24,400 | 1,600 | 101% | ▲ | 1411 | 0 | 0 | 100% | 8% |
| 20250925 | 6,350 | 6,380 | 6,250 | 6,360 | 28,000 | 3,600 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250926 | 6,260 | 6,370 | 6,230 | 6,330 | 44,800 | 16,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 8% |
| 20250930 | 6,300 | 6,450 | 6,280 | 6,380 | 26,400 | 0 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251001 | 6,410 | 6,460 | 6,280 | 6,400 | 31,300 | 4,900 | 100% | ▲▲ | 1411 | 0 | 0 | 100% | 9% |
| 20250912 | 6,140 | 6,180 | 5,960 | 6,180 | 28,900 | 12,400 | 101% | ▲▲▲▲▲▲ | 1711 | 0 | 0 | 99% | 6% |
| 20250917 | 6,110 | 6,230 | 6,090 | 6,200 | 25,700 | 10,300 | 101% | ▲ | 1171 | 0 | 0 | 99% | 6% |
| 20250918 | 6,210 | 6,260 | 6,150 | 6,190 | 18,900 | -6,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250929 | 6,230 | 6,310 | 6,210 | 6,300 | 26,400 | -18,400 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 8% |
| 20251006 | 6,240 | 6,280 | 6,180 | 6,240 | 19,900 | -9,800 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250911 | 6,060 | 6,120 | 6,010 | 6,100 | 16,500 | 1,700 | 101% | ▲▲▲▲▲ | 1111 | 40 | 12 | 98% | 4% |
| 20250916 | 6,180 | 6,220 | 6,070 | 6,110 | 15,400 | -13,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 4% |
| 20251008 | 6,100 | 6,240 | 6,080 | 6,210 | 17,300 | -10,400 | 102% | ▲ | 2282 | 0 | 0 | 97% | 3% |
| 20251003 | 6,120 | 6,320 | 6,100 | 6,180 | 29,700 | -20,800 | 101% | ▲ | 8882 | 0 | 0 | 97% | 6% |
| 20250910 | 6,020 | 6,070 | 5,940 | 6,040 | 14,800 | 3,100 | 100% | ▲▲▲▲ | 1111 | 0 | 10 | 97% | 3% |
| 20251002 | 6,460 | 6,480 | 6,110 | 6,120 | 50,500 | 19,200 | 96% | ▼ | 1717 | 0 | 0 | 96% | 5% |
| 20250909 | 5,920 | 6,020 | 5,920 | 6,010 | 11,700 | -200 | 102% | ▲▲▲ | 2222 | 0 | 8 | 96% | 3% |
| 20251007 | 6,180 | 6,200 | 6,010 | 6,100 | 27,700 | 7,800 | 98% | ▼ | 7777 | 0 | 0 | 95% | 3% |
| 20250908 | 5,890 | 5,920 | 5,860 | 5,900 | 11,900 | -4,300 | 101% | ▲▲ | 5222 | 0 | 7 | 94% | 1% |
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 | 71,900 | 10,800 | 18,300 | 100 | 53,600 | 10,700 |
| 2025-09-19 | 72,400 | 10,800 | 19,300 | 400 | 53,100 | 10,400 |
| 2025-09-26 | 67,700 | 25,700 | 17,700 | 12,800 | 50,000 | 12,900 |
| 2025-10-03 | 69,800 | 12,700 | 17,800 | 0 | 52,000 | 12,700 |