3826--SI-【情報・通信業】【ソフト開発】電子商取引やデータベース開発向け
売上高:48350-当期純利益:9440-総資産:47520-時価:4220870----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025031037537836837528,100-299%100%31%95%97%99%99%110%
2025031137337335135339,300-2294%95%140%▼▼107%103%105%94%104%
2025031235337935337841,90025107%107%107%97%97%97%100%111%
2025031337837836536822,600-1097%97%54%99%102%99%97%108%
202503143673703613637,500-599%99%33%▼▼99%103%100%96%106%
2025031736337036136120,500-299%99%273%▼▼▼101%103%101%96%106%
202503183623643623645,4003101%101%26%100%101%99%96%107%
202503193693693653688,8004101%100%163%▲▲102%101%99%97%108%
2025032136637436637416,4006102%102%186%▲▲▲100%99%98%99%110%
2025032437237336937311,100-1100%100%68%100%98%97%99%109%
202503253743743673739,0000100%100%81%--99%96%98%99%109%
2025032637337436837013,600-399%99%151%100%97%98%98%109%
202503273703703673706,3000100%100%46%--99%96%99%98%109%
202503283713713673685,000-299%99%79%96%94%100%97%108%
2025033136936935335621,600-1297%96%432%▼▼101%94%103%94%103%
202504013573593553593,0003101%101%14%98%93%102%95%103%
202504023623623563567,600-399%98%253%99%99%105%94%103%
2025040335035234434817,600-898%99%232%▼▼92%102%106%92%100%
2025040434835231631934,200-2992%92%194%▼▼▼103%111%113%84%100%
2025040832733932733621,60017105%103%63%99%108%110%89%105%
202504093383383303354,700-1100%99%22%99%101%106%89%105%
2025041035035334534615,00011103%99%319%102%105%109%92%108%
202504113463563443546,4008102%102%43%▲▲102%102%106%95%111%
2025041435736835736427,80010103%102%434%▲▲▲95%97%102%97%114%
2025041537337335335326,600-1197%95%96%98%102%107%94%111%
202504163543573423489,100-599%98%34%▼▼104%104%109%93%109%
202504173493633493637,60015104%104%84%100%101%105%97%114%
2025041836036436036017,400-399%100%229%98%102%105%96%113%
202504213603603533548,700-698%98%50%▼▼102%104%107%95%111%
2025042235436934736263,2008102%102%726%100%102%104%97%113%
202504233633663593625,5000100%100%9%--100%101%105%98%113%
202504243623663593628,8000100%100%160%--101%101%104%98%113%
2025042536536736436713,8005101%101%157%101%99%104%100%115%
2025042836736936436910,1002101%101%73%▲▲100%101%104%100%116%
2025043036536836136416,000-599%100%158%100%101%104%99%114%
2025050136736936136712,6003101%100%79%99%102%103%99%115%
202505023683693643655,300-299%99%42%100%104%104%99%114%
202505073653683633658,9000100%100%168%--102%104%104%99%114%
202505083643703643708,7005101%102%98%100%102%102%100%110%
2025050937237436737113,8001100%100%159%▲▲101%101%102%100%111%
2025051237437736937621,1005101%101%153%▲▲▲100%99%100%100%109%
2025051338038037437922,8003101%100%108%▲▲▲▲100%99%101%100%109%
2025051437937936637810,800-1100%100%47%99%100%101%100%109%
202505153773793743759,800-399%99%91%▼▼99%100%101%99%108%
202505163783793753766,9001100%99%70%99%100%100%99%108%
2025051938038037637615,0000100%99%217%--99%100%101%99%106%
202505203793803743765,7000100%99%38%--100%101%101%99%106%
202505213763793763765,7000100%100%100%--100%100%101%99%106%
202505223793793753799,5003101%100%167%99%100%101%100%105%
202505233793793763767,800-399%99%82%100%100%0%99%104%
202505263803803783809,9004101%100%127%99%100%0%100%105%
202505273803803773772,900-399%99%29%99%100%0%99%104%
202505283803803773789,7001100%99%334%100%100%0%99%104%
2025052937938037737911,1001100%100%114%▲▲100%101%0%100%104%
202505303793793773781,800-1100%100%16%100%101%0%99%104%
202506023793793783796,5001100%100%361%100%100%0%100%104%
202506033803803783795,5000100%100%85%--101%0%0%100%104%
2025060437638037638014,3001100%101%260%101%0%0%100%103%
202506053773813773816,7001100%101%47%▲▲101%0%0%100%103%
202506063793813793813,4000100%101%51%--%%%100%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-304,30092,400072,0004,30020,400
2025-05-234,50086,300067,4004,50018,900
2025-05-164,40093,700075,3004,40018,400
2025-05-094,800103,700083,7004,80020,000
2025-05-024,400105,200084,8004,40020,400
2025-04-254,600112,400090,6004,60021,800
2025-04-184,300110,100086,2004,30023,900
2025-04-114,300113,700088,5004,30025,200
2025-04-045,600100,300071,8005,60028,500
2025-03-287,30086,900062,0007,30024,900
2025-03-217,50095,800068,9007,50026,900
2025-03-148,50091,200064,3008,50026,900
2025-03-0714,40096,900062,70014,40034,200
2025-02-2810,80084,400048,50010,80035,900
2025-02-2120,40092,000052,50020,40039,500
2025-02-1420,500112,800073,70020,50039,100
2025-02-0717,300106,800053,90017,30052,900
2025-01-313,00091,700044,3003,00047,400
2025-01-243,70083,100033,6003,70049,500
2025-01-173,70091,400033,3003,70058,100
2025-01-103,400104,100034,2003,40069,900
2024-12-272,900121,600033,6002,90088,000
2024-12-205,100119,400034,1005,10085,300
2024-12-135,900115,800033,8005,90082,000
2024-12-065,200116,700036,3005,20080,400
2024-11-293,900115,400037,5003,90077,900
2024-11-223,800108,700037,8003,80070,900
2024-11-153,50098,900035,0003,50063,900
2024-11-083,90096,300034,9003,90061,400
2024-11-014,50098,100035,1004,50063,000
2024-10-254,50088,000035,0004,50053,000
2024-10-183,50086,200035,7003,50050,500
2024-10-114,20087,500035,6004,20051,900
2024-10-044,50079,300041,3004,50038,000
2024-09-274,50092,200042,0004,50050,200
2024-09-204,70099,100047,8004,70051,300
2024-09-134,600101,500046,4004,60055,100
2024-09-064,800100,000047,7004,80052,300
2024-08-305,20096,500047,0005,20049,500
2024-08-2316,60098,6005,20047,50011,40051,100
2024-08-169,600105,2005,20046,2004,40059,000
2024-08-099,100105,7005,20043,1003,90062,600
2024-08-025,700108,000046,4005,70061,600
2024-07-263,300123,700058,7003,30065,000
2024-07-192,300135,800063,4002,30072,400
2024-07-122,400139,200062,1002,40077,100
2024-07-052,400142,800060,0002,40082,800
2024-06-282,400150,200062,3002,40087,900
2024-06-212,400146,500058,6002,40087,900
2024-06-142,400144,800057,3002,40087,500
2024-06-072,900145,600056,5002,90089,100
2024-05-312,700154,300058,6002,70095,700
2024-05-243,000159,300062,2003,00097,100
2024-05-173,200158,700061,9003,20096,800
2024-05-104,600152,200060,4004,60091,800
2024-05-024,000150,800060,2004,00090,600
2024-04-264,100148,100057,4004,10090,700
2024-04-193,900131,400052,1003,90079,300
2024-04-121,400121,700049,2001,40072,500
2024-04-051,400116,500047,7001,40068,800
2024-03-291,100118,500050,3001,10068,200
2024-03-221,000117,800050,4001,00067,400
2024-03-15600114,600045,10060069,500
2024-03-08600111,500044,40060067,100
2024-03-013,300106,600043,6003,30063,000
2024-02-224,200103,100046,4004,20056,700
2024-02-164,000107,600051,1004,00056,500
2024-02-094,000110,800054,0004,00056,800
2024-02-024,000117,800052,7004,00065,100
2024-01-264,100125,100058,1004,10067,000
2024-01-197,100137,500058,9007,10078,600
2024-01-12800129,500050,20080079,300

機関空売り情報

TDnet更新情報

報告日strtime銘柄タイトル
2025041815:30SI 剰余金の配当に関するお知らせ
2025041415:30SI 「2年経営計画」のローリングに関するお知らせ
2025041415:30SI 2025年2月期 決算短信〔日本基準〕(連結)
2025013116:00SI 通期連結業績予想の修正および配当予想の修正(増配)に関するお知らせ
2025013116:00SI 持分法適用関連会社の異動(株式譲渡)および特別利益の計上に関するお知らせ(開示事項の経過)
2025013116:00SI 株式会社システム開発研究所の株式取得(子会社化)に関するお知らせ
2025011415:30SI 通期連結業績予想の修正に関するお知らせ
2025011415:30SI 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2024101515:30SI 業績予想値と決算値の差異に関するお知らせ
2024101515:30SI 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024071615:30SI 連結決算への移行に伴う連結業績予想の公表に関するお知らせ
2024071615:30SI 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024052912:30SI (訂正)「2024年2月期 決算短信〔日本基準〕(非連結)」の一部訂正について
2024041815:30SI 業務執行取締役に対する株式報酬制度の一部改定に関するお知らせ
2024041815:30SI 剰余金の配当に関するお知らせ
2024041515:30SI 「2年経営計画」更新に関するお知らせ
2024041515:30SI 2024年2月期 決算補足資料
2024041515:30SI 2024年2月期 決算短信〔日本基準〕(非連結)
2024041117:00SI 新たな事業(SAP事業)の開始に関するお知らせ
2024012215:30SI 2024年2月期 第3四半期決算補足資料
2024011516:00SI 特別利益の計上および業績予想の修正ならびに配当予想の修正(特別配当)に関するお知らせ
2024011516:00SI 2024年2月期 第3四半期 決算短信〔日本基準〕(非連結)

EDINEt更新情報

企業サイト更新情報