[149A]シンカ:【コミュニケーション】コミュニケーションプラットフォーム「カイクラ」の開発・販売など
Yahoo! 【グロース/情報･通信業】 売上高:12320 当期純利益:160 総資産:12280 時価:31億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250826 | 1,035 | 1,039 | 993 | 1,016 | 21,200 | 10,200 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 16% |
| 20250825 | 980 | 1,006 | 980 | 1,002 | 11,000 | -5,800 | 104% | ▲ | 8282 | 0 | 0 | 100% | 15% |
| 20250821 | 970 | 1,010 | 961 | 1,000 | 25,700 | 19,400 | 106% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250828 | 989 | 1,010 | 962 | 1,010 | 17,300 | 11,100 | 102% | ▲ | 7771 | 0 | 0 | 99% | 16% |
| 20250827 | 1,014 | 1,014 | 972 | 989 | 6,200 | -15,000 | 97% | ▼ | 8888 | 0 | 0 | 97% | 13% |
| 20250822 | 1,000 | 1,011 | 963 | 965 | 16,800 | -8,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 10% |
| 20250820 | 930 | 942 | 919 | 940 | 6,300 | 2,400 | 103% | ▲▲▲ | 1111 | 0 | 2 | 94% | 8% |
| 20250819 | 909 | 915 | 897 | 915 | 3,900 | -3,000 | 101% | ▲▲ | 2222 | 0 | 3 | 91% | 5% |
| 20250818 | 900 | 914 | 888 | 905 | 6,900 | -6,600 | 102% | ▲ | 8282 | 0 | 4 | 90% | 4% |
| 20250814 | 890 | 910 | 873 | 910 | 10,600 | 5,000 | 104% | ▲ | 4711 | 0 | 5 | 90% | 4% |
| 20250731 | 996 | 998 | 990 | 994 | 3,500 | -6,800 | 101% | ▲ | 8222 | 0 | 0 | 89% | 1% |
| 20250729 | 991 | 993 | 990 | 990 | 4,000 | -4,100 | 100% | -- | 8285 | 0 | 0 | 88% | 0% |
| 20250815 | 961 | 961 | 875 | 885 | 13,500 | 2,900 | 97% | ▼ | 1117 | 0 | 8 | 88% | 1% |
| 20250801 | 997 | 997 | 979 | 985 | 2,200 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20250730 | 992 | 1,005 | 972 | 985 | 10,300 | 6,300 | 99% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20250728 | 1,040 | 1,040 | 985 | 990 | 8,100 | 5,800 | 99% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20250813 | 888 | 910 | 878 | 878 | 5,600 | -6,500 | 99% | ▼ | 8228 | 0 | 6 | 87% | 0% |
| 20250804 | 965 | 975 | 950 | 956 | 6,200 | 4,000 | 97% | ▼▼ | 7777 | 0 | 16 | 86% | 0% |
| 20250812 | 870 | 933 | 870 | 888 | 12,100 | 3,700 | 102% | ▲ | 1471 | 0 | 6 | 84% | 2% |
| 20250807 | 918 | 924 | 895 | 900 | 12,100 | -3,800 | 98% | ▼▼▼▼▼ | 8888 | 0 | 10 | 84% | 0% |
| 20250806 | 920 | 940 | 911 | 920 | 15,900 | 4,200 | 99% | ▼▼▼▼ | 7777 | 0 | 11 | 84% | 0% |
| 20250805 | 942 | 956 | 925 | 925 | 11,700 | 5,500 | 97% | ▼▼▼ | 7777 | 0 | 12 | 84% | 0% |
| 20250808 | 896 | 900 | 870 | 874 | 8,400 | -3,700 | 97% | ▼▼▼▼▼▼ | 8888 | 0 | 9 | 82% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 80,900 | 0 | 41,800 | 0 | 39,100 | 0 |
| 2025-08-08 | 84,500 | 0 | 42,600 | 0 | 41,900 | 0 |
| 2025-08-15 | 88,500 | 0 | 43,700 | 0 | 44,800 | 0 |
| 2025-08-22 | 87,500 | 0 | 42,900 | 0 | 44,600 | 0 |