[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:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 2,604 | 2,680 | 2,603 | 2,658 | 22,000 | 9,800 | 102% | ▲ | 1111 | 0 | 3 | 96% | 4% |
| 20250917 | 2,670 | 2,670 | 2,634 | 2,656 | 11,100 | -10,900 | 100% | ▼ | 8228 | 0 | 2 | 96% | 4% |
| 20250918 | 3,160 | 3,160 | 3,160 | 3,160 | 30,100 | 19,000 | 119% | ▲ | 1111 | 0 | 2 | 100% | 23% |
| 20250919 | 3,160 | 3,580 | 3,105 | 3,465 | 727,900 | 697,800 | 110% | ▲▲ | 1741 | 22 | 1 | 100% | 35% |
| 20250922 | 3,465 | 3,495 | 3,365 | 3,380 | 109,900 | -618,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 31% |
| 20250924 | 3,380 | 3,560 | 3,380 | 3,480 | 68,500 | -41,400 | 103% | ▲ | 2282 | 0 | 0 | 100% | 35% |
| 20250925 | 3,485 | 3,485 | 3,405 | 3,415 | 38,800 | -29,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 33% |
| 20250926 | 3,400 | 3,435 | 3,370 | 3,425 | 29,400 | -9,400 | 100% | ▲ | 8882 | 0 | 0 | 98% | 33% |
| 20250929 | 3,355 | 3,410 | 3,320 | 3,355 | 27,800 | -1,600 | 98% | ▼ | 8888 | 0 | 0 | 96% | 30% |
| 20250930 | 3,355 | 3,355 | 3,225 | 3,295 | 30,100 | 2,300 | 98% | ▼▼ | 7747 | 0 | 0 | 95% | 28% |
| 20251001 | 3,245 | 3,265 | 3,140 | 3,150 | 30,500 | 400 | 96% | ▼▼▼ | 7777 | 0 | 0 | 91% | 22% |
| 20251002 | 3,145 | 3,180 | 3,105 | 3,110 | 16,600 | -13,900 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 21% |
| 20251003 | 3,125 | 3,145 | 3,105 | 3,145 | 8,300 | -8,300 | 101% | ▲ | 8582 | 0 | 0 | 90% | 22% |
| 20251006 | 3,200 | 3,240 | 3,100 | 3,115 | 28,500 | 20,200 | 99% | ▼ | 1717 | 0 | 0 | 90% | 21% |
| 20251007 | 3,115 | 3,125 | 3,020 | 3,035 | 26,500 | -2,000 | 97% | ▼▼ | 8888 | 0 | 0 | 87% | 18% |
| 20251008 | 3,030 | 3,060 | 2,990 | 2,995 | 17,300 | -9,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 86% | 16% |
| 20251009 | 3,005 | 3,010 | 2,971 | 2,990 | 16,400 | -900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 86% | 15% |
| 20251010 | 2,975 | 2,975 | 2,871 | 2,915 | 31,000 | 14,600 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 84% | 12% |
| 20251014 | 2,866 | 2,900 | 2,811 | 2,853 | 26,800 | -4,200 | 98% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 82% | 10% |
| 20251015 | 2,868 | 2,900 | 2,856 | 2,884 | 12,100 | -14,700 | 101% | ▲ | 5222 | 0 | 0 | 83% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 85,600 | 19,400 | 41,600 | 0 | 44,000 | 19,400 |
| 2025-09-26 | 94,400 | 30,400 | 42,000 | 0 | 52,400 | 30,400 |
| 2025-09-19 | 109,600 | 42,900 | 52,200 | 0 | 57,400 | 42,900 |