[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:371億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 1,606 | 1,631 | 1,596 | 1,608 | 186,400 | -31,200 | 92% | ▼ | 8888 | 0 | 4 | 83% | 0% |
| 20260331 | 1,610 | 1,637 | 1,602 | 1,625 | 82,600 | -103,800 | 101% | ▲ | 2222 | 0 | 6 | 85% | 1% |
| 20260323 | 1,711 | 1,711 | 1,693 | 1,697 | 174,800 | 65,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260324 | 1,708 | 1,718 | 1,703 | 1,718 | 77,900 | -96,900 | 101% | ▲ | 2282 | 0 | 0 | 87% | 1% |
| 20260319 | 1,763 | 1,765 | 1,735 | 1,735 | 109,400 | 32,500 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260325 | 1,732 | 1,741 | 1,725 | 1,741 | 88,300 | 10,400 | 101% | ▲▲ | 1111 | 40 | 0 | 88% | 3% |
| 20260326 | 1,731 | 1,743 | 1,727 | 1,735 | 156,900 | 68,600 | 100% | ▼ | 1177 | 0 | 0 | 88% | 2% |
| 20260327 | 1,730 | 1,758 | 1,730 | 1,741 | 217,600 | 60,700 | 100% | ▲ | 1171 | 0 | 0 | 88% | 3% |
| 20260401 | 1,636 | 1,668 | 1,636 | 1,668 | 60,400 | -22,200 | 103% | ▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20260406 | 1,690 | 1,695 | 1,670 | 1,672 | 36,000 | -6,600 | 99% | ▼▼ | 8828 | 0 | 0 | 89% | 4% |
| 20260402 | 1,670 | 1,697 | 1,670 | 1,687 | 62,700 | 2,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 89% | 5% |
| 20260403 | 1,688 | 1,710 | 1,679 | 1,685 | 42,600 | -20,100 | 100% | ▼ | 2228 | 0 | 0 | 89% | 5% |
| 20260317 | 1,790 | 1,790 | 1,777 | 1,777 | 48,700 | -34,200 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20260407 | 1,670 | 1,695 | 1,670 | 1,691 | 46,600 | 10,600 | 101% | ▲ | 4471 | 0 | 0 | 90% | 5% |
| 20260318 | 1,772 | 1,779 | 1,769 | 1,772 | 76,900 | 28,200 | 100% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260316 | 1,772 | 1,784 | 1,770 | 1,771 | 82,900 | 2,800 | 99% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-23 | 9629 | Nomura International plc | 165,754 | 1% | ▲ | 22,943 |
| 2026-03-24 | 9629 | Barclays Capital Securities Ltd | 111,514 | 1% | ▲ | |
| 2026-03-26 | 9629 | Barclays Capital Securities Ltd | 109,414 | 0% | ▼ | -2,100 |
| 2026-03-26 | 9629 | Nomura International plc | 177,045 | 1% | ▲ | 11,291 |
| 2026-03-27 | 9629 | Barclays Capital Securities Ltd | 121,314 | 1% | ▲ | 11,900 |
| 2026-03-27 | 9629 | Nomura International plc | 175,350 | 1% | ▼ | -1,695 |
| 2026-03-30 | 9629 | Nomura International plc | 192,808 | 1% | ▲ | 17,458 |
| 2026-03-31 | 9629 | Barclays Capital Securities Ltd | 102,714 | 0% | ▼ | -18,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 122,900 | 127,400 | 69,000 | 127,400 | 53,900 | 0 |
| 2026-03-27 | 100,200 | 311,300 | 64,700 | 311,300 | 35,500 | 0 |
| 2026-04-03 | 101,000 | 10,500 | 66,300 | 10,500 | 34,700 | 0 |
| 2026-04-10 | 101,500 | 10,200 | 68,200 | 10,200 | 33,300 | 0 |