3969--エイトレッド-【情報・通信業】【ソフト開発】社内書類電子化ソフト中小企業向け
売上高:25010-当期純利益:7130-総資産:57260-時価:10489847----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
202503101,4011,4051,3991,4037,4002100%100%25%100%102%107%100%101%
202503111,4001,4051,3981,4015,400-2100%100%73%102%104%107%100%101%
202503121,4001,4301,4001,43021,40029102%102%396%99%102%102%100%103%
202503131,4301,4311,4191,4213,900-999%99%18%100%105%101%99%102%
202503141,4141,4231,4141,4162,200-5100%100%56%▼▼100%104%100%99%102%
202503171,4251,4271,4211,4264,60010101%100%209%102%104%100%100%103%
202503181,4261,4591,4261,45820,20032102%102%439%▲▲100%102%96%100%105%
202503191,4581,4651,4401,46411,3006100%100%56%▲▲▲101%102%95%100%105%
202503211,4651,4831,4651,48310,00019101%101%88%▲▲▲▲100%101%94%100%107%
202503241,4891,4931,4811,4833,6000100%100%36%--100%98%94%100%107%
202503251,4881,4911,4811,4884,1005100%100%114%100%96%94%100%107%
202503261,4901,4901,4831,4909,5002100%100%232%▲▲101%96%94%100%107%
202503271,4851,5001,4851,50013,30010101%101%140%▲▲▲100%98%97%100%107%
202503281,4501,4751,4431,45315,300-4797%100%115%99%97%97%97%104%
202503311,4491,4491,4271,4326,200-2199%99%41%▼▼99%96%101%95%102%
202504011,4311,4381,4161,4184,800-1499%99%77%▼▼▼100%95%101%95%101%
202504021,4191,4191,4121,4192,6001100%100%54%100%99%103%95%101%
202504031,4001,4191,4001,40213,400-1799%100%515%98%99%103%93%100%
202504041,3981,4001,3401,36922,900-3398%98%171%▼▼101%104%108%91%100%
202504081,3361,3681,3271,35310,300-1699%101%45%▼▼▼100%104%107%90%100%
202504091,3401,3591,3131,33413,800-1999%100%134%▼▼▼▼101%101%105%89%100%
202504101,3651,3861,3501,3796,80045103%101%49%100%101%105%92%103%
202504111,3651,3801,3561,3713,400-899%100%50%101%102%105%91%103%
202504141,3751,3901,3751,3903,40019101%101%100%99%100%103%93%104%
202504151,3991,3991,3761,3816,800-999%99%200%100%101%102%92%104%
202504161,3811,3841,3761,3761,300-5100%100%19%▼▼100%102%102%92%103%
202504171,3761,3871,3761,3812,8005100%100%215%101%101%102%92%104%
202504181,3811,3961,3781,3963,30015101%101%118%▲▲100%101%100%93%105%
202504211,3981,3981,3901,3953,700-1100%100%112%100%101%101%93%105%
202504221,3941,4001,3931,3995,5004100%100%149%100%103%100%93%105%
202504231,3961,4001,3941,3992,8000100%100%51%--100%103%100%93%105%
202504241,4001,4051,3961,4014,5002100%100%161%100%100%100%93%105%
202504251,4011,4141,4011,4064,8005100%100%107%▲▲100%99%100%97%105%
202504281,4061,4171,4061,4072,8001100%100%58%▲▲▲102%99%99%98%105%
202504301,4181,4401,4081,44014,60033102%102%521%▲▲▲▲100%100%100%100%108%
202505011,4001,4291,3921,39918,300-4197%100%125%100%101%100%97%105%
202505021,3971,4011,3901,3954,400-4100%100%24%▼▼101%101%101%97%105%
202505071,3811,4051,3811,3969,0001100%101%205%100%100%100%97%105%
202505081,3981,4121,3821,4025,8006100%100%64%▲▲99%98%99%97%105%
202505091,4131,4131,4021,4041,9002100%99%33%▲▲▲100%99%100%98%105%
202505121,4001,4141,3951,4003,700-4100%100%195%99%100%100%97%102%
202505131,4051,4051,3911,3936,500-7100%99%176%▼▼100%101%101%97%102%
202505141,3921,3921,3831,3867,300-799%100%112%▼▼▼100%101%101%96%101%
202505151,3881,3961,3861,3904,1004100%100%56%100%100%100%97%101%
202505161,3971,3971,3851,3914,1001100%100%100%▲▲101%100%101%97%101%
202505191,3911,4041,3911,4005,7009101%101%139%▲▲▲100%100%100%97%101%
202505201,4021,4021,3901,3974,900-3100%100%86%100%100%100%97%101%
202505211,3971,3981,3891,3913,100-6100%100%63%▼▼100%100%100%97%100%
202505221,3981,4001,3911,3953,7004100%100%119%100%100%100%97%101%
202505231,3981,4011,3911,3935,000-2100%100%135%100%100%0%97%101%
202505261,3931,3991,3931,3983,4005100%100%68%100%100%0%97%101%
202505271,3971,3991,3901,3986,6000100%100%194%--100%100%0%97%101%
202505281,3991,4001,3901,39310,700-5100%100%162%100%100%0%97%101%
202505291,3951,3991,3911,3984,2005100%100%39%100%101%0%97%101%
202505301,3951,4031,3951,3984,3000100%100%102%--100%100%0%100%101%
202506021,3981,4041,3951,3965,600-2100%100%130%100%100%0%99%101%
202506031,3961,4031,3941,4014,0005100%100%71%100%0%0%100%101%
202506041,4011,4161,3961,39711,300-4100%100%283%100%0%0%100%101%
202506051,3971,4031,3971,4032,6006100%100%23%100%0%0%100%101%
202506061,4021,4061,3981,4014,000-2100%100%154%%%%100%101%

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
2025-05-30081,800050,400031,400
2025-05-23079,700049,400030,300
2025-05-16078,300048,900029,400
2025-05-09076,900048,800028,100
2025-05-02077,000048,400028,600
2025-04-25075,500048,200027,300
2025-04-18070,600043,800026,800
2025-04-11070,500044,400026,100
2025-04-04067,900044,300023,600
2025-03-28068,400047,000021,400
2025-03-21072,600047,000025,600
2025-03-14080,700052,500028,200
2025-03-07086,600054,600032,000
2025-02-28087,700054,000033,700
2025-02-21090,900057,800033,100
2025-02-14092,000060,500031,500
2025-02-07087,700058,600029,100
2025-01-31087,600056,400031,200
2025-01-24091,900066,500025,400
2025-01-17072,600063,10009,500
2025-01-10062,500056,10006,400
2024-12-27062,400056,30006,100
2024-12-20062,900056,70006,200
2024-12-13060,900055,10005,800
2024-12-06061,200055,70005,500
2024-11-29060,000054,80005,200
2024-11-22060,100055,50004,600
2024-11-15061,100056,00005,100
2024-11-08059,800054,60005,200
2024-11-01060,100054,90005,200
2024-10-25064,700056,60008,100
2024-10-18056,400051,20005,200
2024-10-11057,000051,90005,100
2024-10-04059,600054,70004,900
2024-09-2760063,20060058,60004,600
2024-09-2034,60061,90034,60055,20006,700
2024-09-139,60063,1009,60056,20006,900
2024-09-063,500136,3003,500125,300011,000
2024-08-30300134,000300124,20009,800
2024-08-23300130,100300123,70006,400
2024-08-160131,3000124,70006,600
2024-08-090131,8000125,20006,600
2024-08-020192,0000180,500011,500
2024-07-260203,2000189,100014,100
2024-07-190206,8000187,800019,000
2024-07-120206,8000189,100017,700
2024-07-050221,4000205,500015,900
2024-06-280253,1000238,200014,900
2024-06-210249,7000233,800015,900
2024-06-140239,1000225,100014,000
2024-06-070238,6000224,500014,100
2024-05-310240,9000224,200016,700
2024-05-240231,1000215,100016,000
2024-05-170232,8000213,700019,100
2024-05-100233,0000211,300021,700
2024-05-020227,3000206,000021,300
2024-04-260202,2000182,900019,300
2024-04-190199,1000178,000021,100
2024-04-120193,6000167,500026,100
2024-04-050187,4000167,500019,900
2024-03-29100184,300100168,600015,700
2024-03-225,500192,7005,500166,600026,100
2024-03-15100193,200100164,600028,600
2024-03-08100189,600100162,200027,400
2024-03-01100191,400100159,500031,900
2024-02-22100185,400100155,600029,800
2024-02-16100181,300100151,400029,900
2024-02-09100181,100100148,100033,000
2024-02-02100184,000100149,800034,200
2024-01-26100193,000100153,100039,900
2024-01-19100183,700100150,500033,200
2024-01-12100182,600100132,600050,000

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報