[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:423億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,971 | 1,979 | 1,965 | 1,979 | 15,800 | -8,500 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 9% |
| 20260115 | 1,975 | 1,979 | 1,969 | 1,972 | 27,600 | 11,800 | 100% | ▼ | 4117 | 0 | 0 | 100% | 7% |
| 20260116 | 1,980 | 1,993 | 1,970 | 1,989 | 21,100 | -6,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20260119 | 1,999 | 1,999 | 1,982 | 1,989 | 17,200 | -3,900 | 100% | -- | 2225 | 0 | 0 | 100% | 8% |
| 20260120 | 1,993 | 1,995 | 1,969 | 1,972 | 26,400 | 9,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260121 | 1,966 | 1,966 | 1,934 | 1,943 | 56,600 | 30,200 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260122 | 1,959 | 1,992 | 1,959 | 1,984 | 23,100 | -33,500 | 102% | ▲ | 2282 | 0 | 0 | 100% | 6% |
| 20260123 | 1,991 | 2,009 | 1,978 | 1,980 | 29,700 | 6,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20260126 | 1,980 | 1,980 | 1,951 | 1,958 | 28,300 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260127 | 1,964 | 1,966 | 1,938 | 1,948 | 23,000 | -5,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260128 | 1,950 | 1,952 | 1,932 | 1,932 | 19,200 | -3,800 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20260129 | 1,930 | 1,944 | 1,905 | 1,913 | 32,000 | 12,800 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260130 | 1,945 | 1,950 | 1,916 | 1,943 | 28,400 | -3,600 | 102% | ▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260202 | 1,961 | 1,973 | 1,932 | 1,939 | 40,300 | 11,900 | 100% | ▼ | 1117 | 0 | 0 | 97% | 2% |
| 20260203 | 1,938 | 1,960 | 1,927 | 1,951 | 24,200 | -16,100 | 101% | ▲ | 8882 | 0 | 0 | 98% | 2% |
| 20260204 | 1,952 | 1,960 | 1,936 | 1,949 | 42,100 | 17,900 | 100% | ▼ | 4117 | 0 | 0 | 98% | 2% |
| 20260205 | 1,939 | 1,958 | 1,938 | 1,945 | 28,800 | -13,300 | 100% | ▼▼ | 8288 | 0 | 0 | 98% | 2% |
| 20260206 | 1,927 | 1,945 | 1,915 | 1,934 | 43,300 | 14,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260209 | 1,950 | 1,951 | 1,925 | 1,937 | 40,700 | -2,600 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20260210 | 1,940 | 1,968 | 1,928 | 1,954 | 26,300 | -14,400 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260212 | 1,955 | 1,961 | 1,941 | 1,956 | 41,600 | 15,300 | 100% | ▲▲▲ | 7111 | 0 | 0 | 98% | 2% |
| 20260213 | 1,945 | 1,949 | 1,922 | 1,926 | 36,000 | -5,600 | 98% | ▼ | 8888 | 0 | 0 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 95,000 | 0 | 64,700 | 0 | 30,300 | 0 |
| 2026-01-30 | 95,600 | 0 | 66,200 | 0 | 29,400 | 0 |
| 2026-01-23 | 87,200 | 100 | 66,400 | 100 | 20,800 | 0 |
| 2026-01-16 | 87,100 | 0 | 67,100 | 0 | 20,000 | 0 |