[7527]システムソフ:【システム開発】アパマンショップHD傘下不動産情報に注力
Yahoo! 【スタンダード/情報･通信業】 売上高:23100 当期純利益:-15310 総資産:52600 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 60 | 69 | 59 | 63 | 22,317,500 | 21,326,900 | 105% | ▲▲ | 1411 | 22 | 0 | 84% | 7% |
| 20250825 | 62 | 63 | 60 | 63 | 3,114,500 | 1,645,100 | 102% | ▲ | 4741 | 10 | 0 | 86% | 7% |
| 20250820 | 65 | 65 | 61 | 62 | 4,782,000 | -17,535,500 | 98% | ▼ | 8228 | 0 | 0 | 83% | 5% |
| 20250821 | 62 | 63 | 61 | 62 | 2,261,000 | -2,521,000 | 100% | -- | 8585 | 0 | 0 | 84% | 5% |
| 20250822 | 62 | 63 | 61 | 62 | 1,469,400 | -791,600 | 100% | -- | 5555 | 0 | 0 | 85% | 5% |
| 20250826 | 62 | 63 | 60 | 62 | 4,329,900 | 1,215,400 | 98% | ▼ | 4447 | 0 | 0 | 85% | 5% |
| 20250908 | 58 | 63 | 58 | 62 | 2,465,400 | 56,200 | 107% | ▲ | 1171 | 0 | 1 | 98% | 7% |
| 20250917 | 60 | 61 | 59 | 61 | 1,342,200 | -685,200 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250910 | 60 | 61 | 59 | 61 | 985,600 | -741,400 | 102% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250902 | 60 | 61 | 59 | 60 | 1,332,900 | 639,800 | 100% | -- | 4444 | 0 | 0 | 82% | 2% |
| 20250916 | 59 | 60 | 57 | 60 | 2,027,400 | 62,600 | 102% | ▲ | 4771 | 0 | 0 | 95% | 3% |
| 20250911 | 61 | 62 | 60 | 60 | 1,099,500 | 113,900 | 98% | ▼ | 1117 | 0 | 0 | 95% | 3% |
| 20250909 | 63 | 63 | 60 | 60 | 1,727,000 | -738,400 | 97% | ▼ | 5228 | 0 | 0 | 95% | 3% |
| 20250904 | 60 | 60 | 58 | 60 | 2,267,000 | 943,400 | 102% | ▲ | 7741 | 0 | 0 | 83% | 2% |
| 20250818 | 59 | 61 | 59 | 60 | 990,600 | -679,400 | 102% | ▲ | 2222 | 0 | 2 | 80% | 2% |
| 20250901 | 60 | 61 | 59 | 60 | 693,100 | -157,900 | 100% | -- | 5525 | 0 | 0 | 82% | 2% |
| 20250829 | 59 | 61 | 59 | 60 | 851,000 | -903,800 | 102% | ▲ | 2582 | 0 | 7 | 82% | 2% |
| 20250903 | 60 | 61 | 59 | 59 | 1,323,600 | -9,300 | 98% | ▼ | 5558 | 0 | 0 | 82% | 0% |
| 20250912 | 60 | 60 | 58 | 59 | 1,964,800 | 865,300 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250828 | 60 | 60 | 59 | 59 | 1,754,800 | 24,400 | 100% | -- | 7474 | 0 | 0 | 81% | 0% |
| 20250827 | 61 | 62 | 59 | 59 | 1,730,400 | -2,599,500 | 95% | ▼▼ | 8888 | 51 | 0 | 81% | 0% |
| 20250918 | 61 | 61 | 59 | 59 | 882,400 | -459,800 | 97% | ▼ | 5528 | 0 | 0 | 94% | 2% |
| 20250905 | 59 | 60 | 57 | 58 | 2,409,200 | 142,200 | 97% | ▼ | 4777 | 0 | 2 | 81% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-19 | 7527 | Barclays Capital Securities Ltd | 1,486,316 | 2% | ▲ | 666,200 |
| 2025-08-19 | 7527 | GOLDMAN SACHS INTERNATIONAL | 740,423 | 1% | ▲ | 86,300 |
| 2025-08-25 | 7527 | Barclays Capital Securities Ltd | 1,268,416 | 1% | ▼ | -39,800 |
| 2025-08-22 | 7527 | GOLDMAN SACHS INTERNATIONAL | 782,923 | 1% | ▲ | 42,500 |
| 2025-08-20 | 7527 | JPM Securities Japan Co Ltd. | 476,970 | 1% | ▲ | |
| 2025-08-20 | 7527 | Barclays Capital Securities Ltd | 1,308,216 | 2% | ▼ | -178,100 |
| 2025-09-08 | 7527 | Barclays Capital Securities Ltd | 1,108,816 | 1% | ▲ | 137,300 |
| 2025-09-10 | 7527 | GOLDMAN SACHS INTERNATIONAL | 866,823 | 1% | ▲ | 42,800 |
| 2025-09-10 | 7527 | JPM Securities Japan Co Ltd. | 422,670 | 0% | ▼ | -54,300 |
| 2025-09-11 | 7527 | Barclays Capital Securities Ltd | 1,082,516 | 1% | ▼ | -26,300 |
| 2025-09-04 | 7527 | Barclays Capital Securities Ltd | 971,516 | 1% | ▼ | -47,200 |
| 2025-09-16 | 7527 | JPM Securities Japan Co Ltd. | 465,370 | 1% | ▲ | 42,700 |
| 2025-08-28 | 7527 | Barclays Capital Securities Ltd | 1,018,716 | 1% | ▼ | -249,700 |
| 2025-09-03 | 7527 | GOLDMAN SACHS INTERNATIONAL | 862,023 | 1% | ▲ | 79,100 |
| 2025-09-12 | 7527 | GOLDMAN SACHS INTERNATIONAL | 832,423 | 1% | ▼ | -34,400 |
| 2025-09-05 | 7527 | GOLDMAN SACHS INTERNATIONAL | 824,023 | 1% | ▼ | -38,000 |
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 | 13,045,500 | 0 | 7,118,500 | 0 | 5,927,000 | 0 |
| 2025-08-29 | 12,850,500 | 0 | 7,856,700 | 0 | 4,993,800 | 0 |
| 2025-09-05 | 12,889,000 | 0 | 8,141,000 | 0 | 4,748,000 | 0 |
| 2025-09-12 | 12,755,500 | 0 | 8,371,100 | 0 | 4,384,400 | 0 |