[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:156億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 1,340 | 1,353 | 1,320 | 1,330 | 139,400 | -65,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 13% |
| 20260416 | 1,314 | 1,344 | 1,308 | 1,338 | 204,800 | -20,300 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20260420 | 1,350 | 1,359 | 1,324 | 1,324 | 117,400 | -22,000 | 100% | ▼▼ | 2228 | 0 | 0 | 99% | 12% |
| 20260421 | 1,335 | 1,344 | 1,303 | 1,303 | 85,700 | -31,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 10% |
| 20260415 | 1,210 | 1,285 | 1,209 | 1,284 | 225,100 | 104,900 | 108% | ▲▲ | 1111 | 40 | 1 | 96% | 9% |
| 20260408 | 1,299 | 1,305 | 1,285 | 1,286 | 95,900 | 27,400 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 9% |
| 20260407 | 1,272 | 1,280 | 1,256 | 1,273 | 68,500 | 7,400 | 102% | ▲▲▲▲▲ | 1111 | 0 | 8 | 95% | 8% |
| 20260406 | 1,240 | 1,264 | 1,237 | 1,251 | 61,100 | -17,700 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 93% | 6% |
| 20260409 | 1,283 | 1,287 | 1,248 | 1,248 | 130,500 | 34,600 | 97% | ▼ | 7777 | 0 | 0 | 93% | 6% |
| 20260325 | 1,269 | 1,272 | 1,250 | 1,259 | 159,200 | -53,000 | 102% | ▲▲ | 2222 | 0 | 17 | 89% | 6% |
| 20260401 | 1,210 | 1,238 | 1,203 | 1,236 | 94,000 | -13,500 | 105% | ▲ | 2222 | 0 | 5 | 91% | 5% |
| 20260402 | 1,250 | 1,253 | 1,224 | 1,238 | 105,600 | 11,600 | 100% | ▲▲ | 1111 | 51 | 11 | 91% | 5% |
| 20260403 | 1,238 | 1,253 | 1,230 | 1,243 | 78,800 | -26,800 | 100% | ▲▲▲ | 5282 | 0 | 10 | 91% | 5% |
| 20260327 | 1,236 | 1,259 | 1,229 | 1,250 | 200,600 | 81,000 | 102% | ▲ | 7171 | 0 | 15 | 89% | 5% |
| 20260326 | 1,247 | 1,261 | 1,214 | 1,222 | 119,600 | -39,600 | 97% | ▼ | 8888 | 0 | 16 | 87% | 3% |
| 20260324 | 1,215 | 1,234 | 1,195 | 1,233 | 212,200 | -44,400 | 103% | ▲ | 2222 | 0 | 12 | 87% | 3% |
| 20260410 | 1,240 | 1,251 | 1,199 | 1,200 | 275,000 | 144,500 | 96% | ▼▼ | 7777 | 0 | 5 | 90% | 2% |
| 20260414 | 1,198 | 1,205 | 1,180 | 1,187 | 120,200 | -120,200 | 101% | ▲ | 2222 | 0 | 2 | 89% | 1% |
| 20260323 | 1,205 | 1,221 | 1,175 | 1,192 | 256,600 | -636,200 | 97% | ▼▼ | 8888 | 0 | 12 | 85% | 0% |
| 20260331 | 1,174 | 1,204 | 1,173 | 1,182 | 107,500 | -61,300 | 99% | ▼▼ | 2228 | 51 | 2 | 87% | 0% |
| 20260413 | 1,170 | 1,190 | 1,154 | 1,180 | 240,400 | -34,600 | 98% | ▼▼▼ | 8888 | 24 | 3 | 88% | 0% |
| 20260330 | 1,151 | 1,192 | 1,147 | 1,192 | 168,800 | -31,800 | 95% | ▼ | 8888 | 51 | 3 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 4828 | Nomura International plc | 481,517 | 1% | ▲ | 19,689 |
| 2026-04-01 | 4828 | Nomura International plc | 473,940 | 1% | ▼ | -7,577 |
| 2026-04-02 | 4828 | Nomura International plc | 487,034 | 1% | ▲ | 13,094 |
| 2026-04-13 | 4828 | Nomura International plc | 479,208 | 1% | ▼ | -7,826 |
| 2026-04-17 | 4828 | Nomura International plc | 483,421 | 1% | ▲ | 4,213 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-27 | 534,300 | 17,300 | 50,100 | 200 | 484,200 | 17,100 |
| 2026-04-03 | 529,700 | 6,900 | 38,300 | 0 | 491,400 | 6,900 |
| 2026-04-10 | 557,500 | 6,000 | 38,900 | 0 | 518,600 | 6,000 |
| 2026-04-17 | 548,400 | 7,500 | 34,800 | 0 | 513,600 | 7,500 |