[3640]電算:【基幹業務ソフト】税収納など基幹業務ソフト信越地盤
Yahoo! 【スタンダード/25情報･通信業】 売上高:187400 当期純利益:18420 総資産:214630 時価:173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 3,185 | 3,290 | 3,165 | 3,265 | 32,900 | 3,900 | 103% | ▲ | 1111 | 0 | 4 | 100% | 15% |
| 20251111 | 3,265 | 3,265 | 3,195 | 3,245 | 26,000 | -6,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251112 | 3,225 | 3,330 | 3,225 | 3,330 | 19,700 | -6,300 | 103% | ▲ | 2282 | 0 | 0 | 100% | 17% |
| 20251113 | 3,340 | 3,345 | 3,285 | 3,345 | 20,400 | 700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 17% |
| 20251114 | 3,275 | 3,345 | 3,275 | 3,345 | 16,900 | -3,500 | 100% | -- | 5885 | 0 | 0 | 100% | 17% |
| 20251117 | 3,315 | 3,360 | 3,300 | 3,360 | 12,200 | -4,700 | 100% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20251118 | 3,295 | 3,295 | 3,230 | 3,250 | 18,500 | 6,300 | 97% | ▼ | 7777 | 0 | 0 | 97% | 11% |
| 20251119 | 3,200 | 3,250 | 3,170 | 3,240 | 19,600 | 1,100 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 11% |
| 20251120 | 3,250 | 3,280 | 3,220 | 3,220 | 8,300 | -11,300 | 99% | ▼▼▼ | 2228 | 0 | 0 | 96% | 10% |
| 20251121 | 3,170 | 3,295 | 3,170 | 3,275 | 15,700 | 7,400 | 102% | ▲ | 1771 | 0 | 5 | 97% | 12% |
| 20251125 | 3,275 | 3,295 | 3,155 | 3,155 | 15,800 | 100 | 96% | ▼ | 4717 | 0 | 0 | 94% | 8% |
| 20251126 | 3,170 | 3,215 | 3,160 | 3,195 | 8,600 | -7,200 | 101% | ▲ | 8282 | 0 | 3 | 95% | 9% |
| 20251127 | 3,200 | 3,320 | 3,200 | 3,305 | 16,300 | 7,700 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 13% |
| 20251128 | 3,310 | 3,350 | 3,300 | 3,345 | 21,500 | 5,200 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251201 | 3,335 | 3,335 | 3,230 | 3,240 | 11,500 | -10,000 | 97% | ▼ | 8828 | 0 | 0 | 96% | 4% |
| 20251202 | 3,235 | 3,260 | 3,175 | 3,175 | 11,900 | 400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251203 | 3,175 | 3,205 | 3,145 | 3,150 | 7,100 | -4,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251204 | 3,135 | 3,135 | 3,050 | 3,085 | 20,600 | 13,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251205 | 3,085 | 3,110 | 3,040 | 3,050 | 16,900 | -3,700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251208 | 3,020 | 3,065 | 3,005 | 3,025 | 18,200 | 1,300 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251209 | 3,035 | 3,045 | 2,980 | 2,986 | 12,400 | -5,800 | 99% | ▼▼▼▼▼▼▼ | 8828 | 0 | 0 | 89% | 0% |
| 20251210 | 3,015 | 3,015 | 2,977 | 2,977 | 12,700 | 300 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 61,300 | 10,200 | 33,100 | 0 | 28,200 | 10,200 |
| 2025-11-28 | 55,100 | 10,300 | 27,000 | 0 | 28,100 | 10,300 |
| 2025-11-21 | 58,400 | 10,700 | 29,200 | 0 | 29,200 | 10,700 |
| 2025-11-14 | 67,200 | 11,600 | 29,800 | 0 | 37,400 | 11,600 |