[2169]ＣＤＳ:【文書作成】取扱説明書や技術仕様書の3次元データ処理
Yahoo! 【スタンダード/33サービス業】 売上高:104920 当期純利益:10560 総資産:113860 時価:124億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,807 | 1,808 | 1,800 | 1,800 | 8,200 | 3,600 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250910 | 1,800 | 1,804 | 1,792 | 1,793 | 1,700 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250911 | 1,798 | 1,798 | 1,785 | 1,788 | 1,900 | 200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250912 | 1,786 | 1,789 | 1,784 | 1,784 | 2,700 | 800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250916 | 1,788 | 1,790 | 1,786 | 1,788 | 3,700 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250917 | 1,790 | 1,793 | 1,783 | 1,792 | 2,300 | -1,400 | 100% | ▲▲ | 2822 | 0 | 0 | 99% | 2% |
| 20250918 | 1,787 | 1,793 | 1,787 | 1,793 | 2,300 | 0 | 100% | ▲▲▲ | 5282 | 0 | 0 | 99% | 2% |
| 20250919 | 1,790 | 1,796 | 1,789 | 1,796 | 4,100 | 1,800 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250922 | 1,792 | 1,800 | 1,792 | 1,793 | 4,500 | 400 | 100% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20250924 | 1,799 | 1,805 | 1,796 | 1,805 | 6,600 | 2,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250925 | 1,800 | 1,807 | 1,797 | 1,807 | 5,600 | -1,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250926 | 1,829 | 1,829 | 1,806 | 1,824 | 13,500 | 7,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250929 | 1,824 | 1,824 | 1,802 | 1,814 | 3,000 | -10,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250930 | 1,815 | 1,815 | 1,804 | 1,805 | 2,400 | -600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20251001 | 1,805 | 1,814 | 1,788 | 1,788 | 7,000 | 4,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251002 | 1,798 | 1,798 | 1,760 | 1,783 | 7,900 | 900 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 98% | 0% |
| 20251003 | 1,788 | 1,798 | 1,783 | 1,798 | 3,400 | -4,500 | 101% | ▲ | 5282 | 0 | 0 | 99% | 1% |
| 20251006 | 1,812 | 1,812 | 1,794 | 1,794 | 6,800 | 3,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20251007 | 1,797 | 1,800 | 1,790 | 1,800 | 4,900 | -1,900 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251008 | 1,812 | 1,815 | 1,801 | 1,808 | 4,600 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251009 | 1,815 | 1,815 | 1,799 | 1,803 | 6,100 | 1,500 | 100% | ▼ | 4717 | 0 | 0 | 99% | 1% |
| 20251010 | 1,808 | 1,810 | 1,794 | 1,794 | 4,200 | -1,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 13,800 | 500 | 9,300 | 0 | 4,500 | 500 |
| 2025-09-26 | 11,300 | 400 | 8,300 | 100 | 3,000 | 300 |
| 2025-09-19 | 8,900 | 700 | 6,700 | 100 | 2,200 | 600 |
| 2025-09-12 | 8,700 | 500 | 6,300 | 0 | 2,400 | 500 |