[3697]ＳＨＩＦＴ:【ソフトウエアのテスト】組織力と効率強み教育も
Yahoo! 【プライム/情報･通信業】 売上高:1106270 当期純利益:51270 総資産:627170 時価:246億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,645 | 1,727 | 1,642 | 1,673 | 4,697,900 | 1,725,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20250819 | 1,673 | 1,683 | 1,637 | 1,646 | 2,341,600 | -2,356,300 | 98% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250820 | 1,618 | 1,624 | 1,591 | 1,598 | 2,671,900 | 330,300 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250821 | 1,586 | 1,591 | 1,552 | 1,566 | 2,156,200 | -515,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250822 | 1,572 | 1,589 | 1,557 | 1,571 | 1,566,900 | -589,300 | 100% | ▲ | 8282 | 51 | 0 | 93% | 0% |
| 20250825 | 1,586 | 1,592 | 1,556 | 1,569 | 2,006,000 | 439,100 | 100% | ▼ | 1717 | 51 | 0 | 92% | 0% |
| 20250826 | 1,561 | 1,569 | 1,543 | 1,563 | 1,575,200 | -430,800 | 100% | ▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20250827 | 1,560 | 1,563 | 1,530 | 1,534 | 1,804,200 | 229,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250828 | 1,533 | 1,550 | 1,515 | 1,542 | 1,713,100 | -91,100 | 101% | ▲ | 8882 | 51 | 0 | 91% | 1% |
| 20250829 | 1,548 | 1,557 | 1,525 | 1,530 | 1,351,600 | -361,500 | 99% | ▼ | 2228 | 51 | 0 | 90% | 0% |
| 20250901 | 1,518 | 1,532 | 1,470 | 1,476 | 2,359,100 | 1,007,500 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250902 | 1,505 | 1,509 | 1,454 | 1,470 | 2,927,900 | 568,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20250903 | 1,464 | 1,469 | 1,419 | 1,428 | 3,271,500 | 343,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20250904 | 1,427 | 1,431 | 1,397 | 1,402 | 3,511,300 | 239,800 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20250905 | 1,400 | 1,418 | 1,396 | 1,413 | 4,204,300 | 693,000 | 101% | ▲ | 7771 | 0 | 3 | 84% | 1% |
| 20250908 | 1,410 | 1,433 | 1,406 | 1,422 | 3,337,900 | -866,400 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 1% |
| 20250909 | 1,500 | 1,505 | 1,423 | 1,474 | 18,967,700 | 15,629,800 | 104% | ▲▲▲ | 1111 | 40 | 0 | 88% | 5% |
| 20250910 | 1,471 | 1,502 | 1,454 | 1,460 | 7,216,400 | -11,751,300 | 99% | ▼ | 8288 | 0 | 0 | 87% | 4% |
| 20250911 | 1,474 | 1,482 | 1,413 | 1,422 | 5,042,100 | -2,174,300 | 97% | ▼▼ | 8828 | 0 | 0 | 85% | 1% |
| 20250912 | 1,438 | 1,442 | 1,407 | 1,435 | 3,478,700 | -1,563,400 | 101% | ▲ | 8882 | 0 | 0 | 86% | 2% |
| 20250916 | 1,407 | 1,425 | 1,373 | 1,381 | 5,423,300 | 1,944,600 | 96% | ▼ | 7777 | 0 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-10 | 3697 | Barclays Capital Securities Ltd | 5,365,784 | 2% | ▲ | 340,600 |
| 2025-09-10 | 3697 | J.P. MORGAN SECURITIES PLC | 1,845,700 | 1% | ▲ | 272,300 |
| 2025-09-09 | 3697 | Barclays Capital Securities Ltd | 5,025,184 | 2% | ▲ | 450,290 |
| 2025-09-09 | 3697 | J.P. MORGAN SECURITIES PLC | 1,573,400 | 1% | ▲ | |
| 2025-09-09 | 3697 | UBS AG | 1,828,600 | 1% | ▲ | 279,600 |
| 2025-09-08 | 3697 | UBS AG | 1,549,000 | 1% | ▲ | |
| 2025-09-01 | 3697 | Barclays Capital Securities Ltd | 4,574,894 | 2% | ▲ | 222,796 |
| 2025-08-27 | 3697 | Barclays Capital Securities Ltd | 4,352,098 | 2% | ▲ | 359,000 |
| 2025-08-22 | 3697 | Barclays Capital Securities Ltd | 3,993,098 | 1% | ▲ | 489,600 |
| 2025-08-18 | 3697 | Barclays Capital Securities Ltd | 3,503,498 | 1% | ▲ | 112,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 4,388,300 | 682,300 | 1,723,000 | 367,700 | 2,665,300 | 314,600 |
| 2025-08-29 | 4,184,800 | 701,900 | 1,621,300 | 375,000 | 2,563,500 | 326,900 |
| 2025-08-22 | 4,010,300 | 721,900 | 1,565,500 | 395,700 | 2,444,800 | 326,200 |