[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:265億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260508 | 1,340 | 1,340 | 1,310 | 1,329 | 63,800 | -34,500 | 101% | ▲ | 2222 | 0 | 0 | 77% | 1% |
| 20260501 | 1,370 | 1,370 | 1,310 | 1,319 | 118,300 | -2,100 | 98% | ▼▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
| 20260507 | 1,309 | 1,327 | 1,304 | 1,319 | 98,300 | -20,000 | 100% | -- | 8885 | 0 | 0 | 77% | 0% |
| 20260511 | 1,328 | 1,335 | 1,288 | 1,300 | 93,300 | 29,500 | 98% | ▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260513 | 1,280 | 1,299 | 1,269 | 1,298 | 68,700 | -14,200 | 102% | ▲ | 2282 | 0 | 0 | 77% | 2% |
| 20260512 | 1,284 | 1,290 | 1,258 | 1,267 | 82,900 | -10,400 | 97% | ▼▼ | 8888 | 51 | 0 | 75% | 0% |
| 20260514 | 1,273 | 1,288 | 1,243 | 1,258 | 77,400 | 8,700 | 97% | ▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260522 | 1,211 | 1,249 | 1,209 | 1,243 | 83,100 | -4,900 | 103% | ▲▲ | 2282 | 0 | 0 | 75% | 7% |
| 20260515 | 1,255 | 1,255 | 1,221 | 1,230 | 90,900 | 13,500 | 98% | ▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20260527 | 1,189 | 1,209 | 1,172 | 1,207 | 80,800 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 75% | 4% |
| 20260521 | 1,220 | 1,224 | 1,204 | 1,206 | 88,000 | -25,800 | 100% | ▲ | 8282 | 0 | 0 | 72% | 4% |
| 20260519 | 1,178 | 1,218 | 1,170 | 1,205 | 160,800 | 72,700 | 103% | ▲ | 7171 | 0 | 4 | 71% | 3% |
| 20260520 | 1,226 | 1,230 | 1,189 | 1,200 | 113,800 | -47,000 | 100% | ▼ | 2228 | 0 | 0 | 71% | 3% |
| 20260526 | 1,185 | 1,200 | 1,167 | 1,192 | 78,300 | -30,500 | 101% | ▲ | 8882 | 0 | 0 | 73% | 2% |
| 20260525 | 1,243 | 1,243 | 1,177 | 1,181 | 108,800 | 25,700 | 95% | ▼ | 7717 | 0 | 0 | 72% | 1% |
| 20260518 | 1,221 | 1,230 | 1,164 | 1,165 | 88,100 | -2,800 | 95% | ▼▼▼ | 8888 | 24 | 0 | 69% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9629 | Nomura International plc | 227,041 | 1% | ▲ | 25,141 |
| 2026-04-28 | 9629 | Barclays Capital Securities Ltd | 101,914 | 0% | ▼ | -9,000 |
| 2026-05-01 | 9629 | Nomura International plc | 250,877 | 1% | ▲ | 23,836 |
| 2026-05-07 | 9629 | Nomura International plc | 236,338 | 1% | ▼ | -14,539 |
| 2026-05-11 | 9629 | Nomura International plc | 249,421 | 1% | ▲ | 13,083 |
| 2026-05-19 | 9629 | Nomura International plc | 286,507 | 1% | ▲ | 19,504 |
| 2026-05-18 | 9629 | Nomura International plc | 267,003 | 1% | ▲ | 17,582 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 165,800 | 13,200 | 117,100 | 13,200 | 48,700 | 0 |
| 2026-05-15 | 177,000 | 13,000 | 125,200 | 13,000 | 51,800 | 0 |
| 2026-05-22 | 178,700 | 13,400 | 126,200 | 13,400 | 52,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-04-06 09:05 | S100XWOO | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| 2026-05-21 12:50 | S100Y4YI | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |