[3848]データアプリ:【DIソフト開発】業界首位流通・製造業向け
Yahoo! 【スタンダード/25情報･通信業】 売上高:26070 当期純利益:2680 総資産:61790 時価:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 831 | 847 | 830 | 847 | 48,000 | 41,000 | 105% | ▲ | 1111 | 0 | 4 | 100% | 6% |
| 20251113 | 847 | 853 | 837 | 851 | 5,500 | -42,500 | 100% | ▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20251114 | 850 | 859 | 850 | 859 | 6,900 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 12 | 100% | 7% |
| 20251117 | 868 | 890 | 865 | 890 | 11,400 | 4,500 | 104% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251118 | 894 | 894 | 870 | 882 | 6,700 | -4,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251119 | 880 | 880 | 863 | 870 | 5,900 | -800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20251120 | 866 | 878 | 854 | 862 | 5,400 | -500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20251121 | 860 | 864 | 855 | 864 | 2,100 | -3,300 | 100% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20251125 | 865 | 875 | 865 | 865 | 3,800 | 1,700 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 8% |
| 20251126 | 865 | 879 | 865 | 875 | 1,500 | -2,300 | 101% | ▲▲▲ | 2552 | 0 | 0 | 98% | 9% |
| 20251127 | 875 | 875 | 867 | 874 | 3,000 | 1,500 | 100% | ▼ | 7117 | 0 | 0 | 98% | 9% |
| 20251128 | 878 | 883 | 876 | 883 | 4,300 | 1,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 10% |
| 20251201 | 891 | 892 | 883 | 892 | 3,700 | -600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251202 | 895 | 895 | 889 | 894 | 4,400 | 700 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251203 | 896 | 896 | 884 | 886 | 1,200 | -3,200 | 99% | ▼ | 2828 | 0 | 0 | 99% | 11% |
| 20251204 | 884 | 890 | 884 | 887 | 1,700 | 500 | 100% | ▲ | 7471 | 0 | 0 | 99% | 11% |
| 20251205 | 890 | 890 | 853 | 862 | 9,900 | 8,200 | 97% | ▼ | 4717 | 0 | 0 | 96% | 7% |
| 20251208 | 877 | 877 | 865 | 874 | 1,900 | -8,000 | 101% | ▲ | 8282 | 0 | 0 | 98% | 9% |
| 20251209 | 875 | 875 | 867 | 872 | 2,300 | 400 | 100% | ▼ | 7177 | 0 | 0 | 98% | 8% |
| 20251210 | 869 | 876 | 866 | 876 | 1,100 | -1,200 | 100% | ▲ | 2882 | 0 | 0 | 98% | 3% |
| 20251211 | 876 | 876 | 867 | 868 | 2,500 | 1,400 | 99% | ▼ | 4117 | 0 | 0 | 97% | 2% |
| 20251212 | 870 | 871 | 860 | 867 | 9,200 | 6,700 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
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 | 15,700 | 600 | 8,300 | 0 | 7,400 | 600 |
| 2025-11-28 | 13,900 | 900 | 6,800 | 0 | 7,100 | 900 |
| 2025-11-21 | 15,100 | 900 | 7,900 | 0 | 7,200 | 900 |
| 2025-11-14 | 16,200 | 3,100 | 7,100 | 0 | 9,100 | 3,100 |