[4396]システムサポ:【情報システム】全国に展開ソフトの開発や導入
Yahoo! 【プライム/25情報･通信業】 売上高:220290 当期純利益:12240 総資産:99290 時価:317億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 3,280 | 3,315 | 3,125 | 3,150 | 73,700 | 9,100 | 95% | ▼ | 7717 | 0 | 0 | 92% | 8% |
| 20251015 | 3,160 | 3,190 | 3,130 | 3,180 | 38,000 | -35,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 5% |
| 20251016 | 3,160 | 3,165 | 3,075 | 3,080 | 40,500 | 2,500 | 97% | ▼ | 7747 | 0 | 0 | 90% | 0% |
| 20251017 | 3,060 | 3,115 | 3,045 | 3,070 | 52,500 | 12,000 | 100% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251020 | 3,140 | 3,170 | 3,120 | 3,160 | 39,400 | -13,100 | 103% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251021 | 3,160 | 3,175 | 3,075 | 3,075 | 29,000 | -10,400 | 97% | ▼ | 2828 | 0 | 0 | 90% | 0% |
| 20251022 | 3,075 | 3,125 | 3,060 | 3,100 | 19,500 | -9,500 | 101% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20251023 | 3,085 | 3,120 | 3,085 | 3,100 | 16,600 | -2,900 | 100% | -- | 8225 | 0 | 0 | 91% | 1% |
| 20251024 | 3,125 | 3,125 | 3,045 | 3,120 | 34,200 | 17,600 | 101% | ▲ | 1711 | 0 | 0 | 91% | 2% |
| 20251027 | 3,150 | 3,210 | 3,125 | 3,155 | 50,000 | 15,800 | 101% | ▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20251028 | 3,155 | 3,155 | 3,060 | 3,065 | 40,600 | -9,400 | 97% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20251029 | 3,065 | 3,070 | 2,902 | 2,947 | 62,100 | 21,500 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251030 | 2,964 | 3,020 | 2,964 | 2,970 | 56,200 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20251031 | 3,015 | 3,050 | 2,984 | 3,045 | 45,600 | -10,600 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251104 | 3,045 | 3,050 | 2,961 | 3,000 | 28,200 | -17,400 | 99% | ▼ | 5828 | 0 | 0 | 90% | 2% |
| 20251105 | 2,981 | 2,981 | 2,890 | 2,969 | 56,900 | 28,700 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 1% |
| 20251106 | 2,954 | 2,979 | 2,938 | 2,963 | 23,200 | -33,700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 89% | 1% |
| 20251107 | 2,971 | 2,972 | 2,939 | 2,945 | 27,800 | 4,600 | 99% | ▼▼▼▼ | 7117 | 0 | 0 | 89% | 0% |
| 20251110 | 2,945 | 3,005 | 2,945 | 2,997 | 36,000 | 8,200 | 102% | ▲ | 1171 | 0 | 0 | 90% | 2% |
| 20251111 | 2,972 | 2,997 | 2,882 | 2,909 | 86,300 | 50,300 | 97% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20251112 | 2,930 | 3,180 | 2,912 | 3,060 | 155,800 | 69,500 | 105% | ▲ | 1171 | 0 | 0 | 96% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 80,000 | 24,700 | 47,700 | 700 | 32,300 | 24,000 |
| 2025-10-31 | 77,500 | 30,200 | 44,600 | 700 | 32,900 | 29,500 |
| 2025-10-24 | 79,100 | 30,800 | 46,000 | 700 | 33,100 | 30,100 |
| 2025-10-17 | 79,300 | 33,000 | 44,900 | 600 | 34,400 | 32,400 |