[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:747億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 6,260 | 6,270 | 6,200 | 6,250 | 19,200 | -19,200 | 101% | ▲▲▲ | 2222 | 51 | 0 | 100% | 25% |
| 20250821 | 5,880 | 5,910 | 5,800 | 5,860 | 23,000 | 4,800 | 100% | ▼▼ | 7777 | 51 | 3 | 96% | 18% |
| 20250820 | 6,000 | 6,000 | 5,870 | 5,880 | 18,200 | -20,200 | 98% | ▼ | 8858 | 51 | 0 | 97% | 18% |
| 20250801 | 5,170 | 5,190 | 5,100 | 5,160 | 8,100 | 300 | 101% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 4% |
| 20250808 | 5,270 | 6,090 | 5,190 | 5,940 | 108,900 | 87,600 | 113% | ▲▲▲ | 1111 | 41 | 1 | 100% | 20% |
| 20250825 | 6,070 | 6,240 | 6,070 | 6,180 | 38,400 | 23,200 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 24% |
| 20250807 | 5,160 | 5,280 | 5,160 | 5,270 | 21,300 | 10,800 | 102% | ▲▲ | 1171 | 10 | 2 | 100% | 6% |
| 20250813 | 6,060 | 6,140 | 5,990 | 6,000 | 34,600 | -36,000 | 99% | ▼ | 2228 | 0 | 0 | 99% | 21% |
| 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% |
| 20250822 | 5,860 | 6,040 | 5,860 | 6,000 | 15,200 | -7,800 | 102% | ▲ | 2282 | 0 | 2 | 99% | 20% |
| 20250819 | 6,000 | 6,110 | 5,970 | 6,000 | 38,400 | 18,000 | 100% | -- | 1114 | 0 | 0 | 99% | 21% |
| 20250818 | 5,910 | 6,020 | 5,890 | 6,000 | 20,400 | -100 | 102% | ▲ | 5582 | 0 | 7 | 99% | 21% |
| 20250815 | 6,020 | 6,020 | 5,890 | 5,910 | 20,500 | -19,000 | 98% | ▼ | 8228 | 0 | 0 | 97% | 19% |
| 20250814 | 5,900 | 6,080 | 5,840 | 6,020 | 39,500 | 4,900 | 100% | ▲ | 7771 | 0 | 9 | 99% | 21% |
| 20250728 | 5,060 | 5,060 | 4,980 | 4,985 | 8,400 | -7,700 | 99% | ▼ | 8858 | 0 | 10 | 89% | 1% |
| 20250812 | 5,950 | 6,090 | 5,810 | 6,080 | 70,600 | -38,300 | 102% | ▲▲▲▲ | 5222 | 0 | 11 | 100% | 23% |
| 20250806 | 5,180 | 5,200 | 5,110 | 5,160 | 10,500 | 4,300 | 101% | ▲ | 1111 | 0 | 3 | 100% | 4% |
| 20250805 | 5,140 | 5,140 | 5,090 | 5,090 | 6,200 | -2,400 | 99% | ▼▼ | 8228 | 0 | 4 | 98% | 3% |
| 20250804 | 5,130 | 5,190 | 5,080 | 5,130 | 8,600 | 500 | 99% | ▼ | 4777 | 0 | 5 | 99% | 3% |
| 20250731 | 5,020 | 5,130 | 5,020 | 5,130 | 7,800 | -900 | 102% | ▲▲▲ | 2222 | 0 | 7 | 99% | 3% |
| 20250730 | 4,970 | 5,050 | 4,970 | 5,030 | 8,700 | -400 | 101% | ▲▲ | 2282 | 0 | 7 | 97% | 1% |
| 20250729 | 4,985 | 5,020 | 4,925 | 4,995 | 9,100 | 700 | 100% | ▲ | 7771 | 0 | 8 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 19,600 | 7,600 | 8,400 | 0 | 11,200 | 7,600 |
| 2025-08-08 | 32,100 | 8,700 | 16,400 | 100 | 15,700 | 8,600 |
| 2025-08-15 | 57,100 | 10,300 | 20,000 | 0 | 37,100 | 10,300 |
| 2025-08-22 | 68,900 | 10,400 | 24,900 | 0 | 44,000 | 10,400 |