[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/情報･通信業】 売上高:162370 当期純利益:17410 総資産:349740 時価:432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,825 | 1,825 | 1,806 | 1,806 | 25,200 | -70,000 | 100% | ▼▼ | 8288 | 0 | 8 | 96% | 2% |
| 20250729 | 1,808 | 1,830 | 1,803 | 1,814 | 30,500 | 5,300 | 100% | ▲ | 1771 | 0 | 5 | 96% | 3% |
| 20250828 | 1,989 | 1,989 | 1,952 | 1,965 | 17,000 | -2,000 | 99% | ▼ | 8828 | 0 | 0 | 98% | 5% |
| 20250730 | 1,819 | 1,857 | 1,812 | 1,850 | 45,700 | 15,200 | 102% | ▲▲ | 1111 | 0 | 6 | 98% | 5% |
| 20250731 | 1,858 | 1,870 | 1,849 | 1,870 | 22,200 | -23,500 | 101% | ▲▲▲ | 2222 | 0 | 9 | 99% | 6% |
| 20250801 | 1,870 | 1,908 | 1,870 | 1,889 | 25,600 | 3,400 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20250805 | 1,916 | 1,916 | 1,898 | 1,906 | 14,800 | -4,400 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250804 | 1,880 | 1,911 | 1,880 | 1,900 | 19,200 | -6,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 10 | 100% | 8% |
| 20250808 | 1,928 | 1,946 | 1,922 | 1,937 | 29,800 | 14,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250812 | 1,924 | 1,934 | 1,892 | 1,934 | 35,600 | 5,800 | 100% | ▼ | 7777 | 0 | 0 | 100% | 8% |
| 20250827 | 1,967 | 1,996 | 1,967 | 1,989 | 19,000 | -1,400 | 101% | ▲ | 8582 | 0 | 0 | 99% | 8% |
| 20250826 | 1,990 | 1,998 | 1,967 | 1,967 | 20,400 | -4,600 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
| 20250815 | 1,954 | 1,973 | 1,947 | 1,957 | 31,500 | 3,900 | 100% | -- | 1174 | 0 | 0 | 99% | 8% |
| 20250806 | 1,906 | 1,920 | 1,897 | 1,920 | 22,700 | 7,900 | 101% | ▲▲▲▲▲▲▲ | 1771 | 0 | 8 | 100% | 9% |
| 20250814 | 1,961 | 1,966 | 1,945 | 1,957 | 27,600 | -12,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250807 | 1,920 | 1,931 | 1,916 | 1,929 | 15,200 | -7,500 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250819 | 1,992 | 2,011 | 1,973 | 1,989 | 18,900 | -14,400 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20250820 | 1,990 | 1,990 | 1,971 | 1,980 | 14,300 | -4,600 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 10% |
| 20250821 | 1,994 | 2,005 | 1,979 | 1,993 | 14,400 | 100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250825 | 2,012 | 2,012 | 1,980 | 1,989 | 25,000 | 2,300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 10% |
| 20250813 | 1,939 | 1,975 | 1,939 | 1,973 | 39,700 | 4,100 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250818 | 1,977 | 2,007 | 1,972 | 2,003 | 33,300 | 1,800 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250822 | 1,977 | 2,031 | 1,977 | 2,002 | 22,700 | 8,300 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 34,500 | 0 | 23,200 | 0 | 11,300 | 0 |
| 2025-08-08 | 28,500 | 0 | 20,300 | 0 | 8,200 | 0 |
| 2025-08-15 | 27,000 | 0 | 20,000 | 0 | 7,000 | 0 |
| 2025-08-22 | 27,400 | 0 | 20,500 | 0 | 6,900 | 0 |