[9629]ＰＣＡ:【パッケージソフト】財務会計など業務用に特化ERP
Yahoo! 【プライム/25情報･通信業】 売上高:162370 当期純利益:17410 総資産:349740 時価:290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 1,690 | 1,695 | 1,670 | 1,672 | 36,000 | -6,600 | 99% | ▼▼ | 8828 | 0 | 0 | 89% | 4% |
| 20260407 | 1,670 | 1,695 | 1,670 | 1,691 | 46,600 | 10,600 | 101% | ▲ | 4471 | 0 | 0 | 90% | 5% |
| 20260408 | 1,714 | 1,720 | 1,705 | 1,716 | 50,400 | 3,800 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 7% |
| 20260409 | 1,719 | 1,719 | 1,688 | 1,689 | 38,600 | -11,800 | 98% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20260410 | 1,680 | 1,693 | 1,670 | 1,673 | 33,700 | -4,900 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20260413 | 1,669 | 1,677 | 1,630 | 1,675 | 113,200 | 79,500 | 100% | ▲ | 7771 | 0 | 0 | 94% | 4% |
| 20260414 | 1,683 | 1,685 | 1,639 | 1,668 | 46,400 | -66,800 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20260415 | 1,675 | 1,698 | 1,675 | 1,680 | 40,400 | -6,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20260416 | 1,680 | 1,714 | 1,680 | 1,688 | 55,500 | 15,100 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 5% |
| 20260417 | 1,688 | 1,704 | 1,680 | 1,680 | 24,800 | -30,700 | 100% | ▼ | 8528 | 0 | 0 | 96% | 4% |
| 20260420 | 1,686 | 1,692 | 1,665 | 1,666 | 26,400 | 1,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20260421 | 1,674 | 1,681 | 1,663 | 1,663 | 28,800 | 2,400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260422 | 1,663 | 1,665 | 1,650 | 1,650 | 31,700 | 2,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260423 | 1,650 | 1,651 | 1,617 | 1,623 | 41,900 | 10,200 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20260424 | 1,632 | 1,637 | 1,603 | 1,606 | 48,500 | 6,600 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20260427 | 1,600 | 1,679 | 1,581 | 1,582 | 105,200 | 56,700 | 99% | ▼▼▼▼▼▼▼ | 1777 | 24 | 0 | 92% | 0% |
| 20260428 | 1,312 | 1,417 | 1,312 | 1,376 | 277,800 | 172,600 | 87% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260430 | 1,377 | 1,400 | 1,339 | 1,340 | 120,400 | -157,400 | 97% | ▼▼▼▼▼▼▼▼▼ | 8228 | 24 | 0 | 78% | 0% |
| 20260501 | 1,370 | 1,370 | 1,310 | 1,319 | 118,300 | -2,100 | 98% | ▼▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-28 | 9629 | Barclays Capital Securities Ltd | 101,914 | 0% | ▼ | -9,000 |
| 2026-04-27 | 9629 | Nomura International plc | 227,041 | 1% | ▲ | 25,141 |
| 2026-04-23 | 9629 | Barclays Capital Securities Ltd | 110,914 | 1% | ▲ | 8,200 |
| 2026-04-23 | 9629 | Nomura International plc | 201,900 | 1% | ▲ | 22,407 |
| 2026-04-17 | 9629 | Nomura International plc | 179,493 | 1% | ▲ | 8,897 |
| 2026-04-15 | 9629 | Nomura International plc | 170,596 | 1% | ▼ | -22,212 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 109,700 | 11,500 | 75,600 | 11,500 | 34,100 | 0 |
| 2026-04-17 | 100,600 | 12,000 | 69,800 | 12,000 | 30,800 | 0 |
| 2026-04-10 | 101,500 | 10,200 | 68,200 | 10,200 | 33,300 | 0 |