[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 1,783 | 1,795 | 1,783 | 1,795 | 3,900 | -300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 1% |
| 20251015 | 1,800 | 1,802 | 1,796 | 1,802 | 2,000 | -1,900 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251016 | 1,805 | 1,805 | 1,762 | 1,785 | 5,100 | 3,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 0% |
| 20251017 | 1,790 | 1,797 | 1,783 | 1,797 | 2,300 | -2,800 | 101% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251020 | 1,805 | 1,805 | 1,791 | 1,803 | 3,300 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251021 | 1,803 | 1,808 | 1,800 | 1,805 | 2,200 | -1,100 | 100% | ▲▲▲ | 2282 | 0 | 0 | 99% | 1% |
| 20251022 | 1,805 | 1,810 | 1,802 | 1,809 | 2,000 | -200 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251023 | 1,808 | 1,811 | 1,802 | 1,808 | 2,000 | 0 | 100% | ▼ | 2528 | 0 | 0 | 99% | 1% |
| 20251024 | 1,808 | 1,809 | 1,804 | 1,808 | 2,900 | 900 | 100% | -- | 7144 | 0 | 0 | 99% | 1% |
| 20251027 | 1,808 | 1,808 | 1,795 | 1,800 | 4,600 | 1,700 | 100% | ▼ | 7747 | 0 | 0 | 99% | 1% |
| 20251028 | 1,800 | 1,802 | 1,794 | 1,794 | 2,900 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251029 | 1,799 | 1,799 | 1,795 | 1,799 | 1,600 | -1,300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20251030 | 1,797 | 1,800 | 1,794 | 1,800 | 1,600 | 0 | 100% | ▲▲ | 2882 | 0 | 0 | 100% | 1% |
| 20251031 | 1,799 | 1,804 | 1,798 | 1,804 | 1,200 | -400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,000 | 900 | 8,200 | 0 | 3,800 | 900 |
| 2025-10-17 | 13,000 | 800 | 8,500 | 0 | 4,500 | 800 |
| 2025-10-10 | 14,100 | 700 | 9,400 | 0 | 4,700 | 700 |
| 2025-10-03 | 13,800 | 500 | 9,300 | 0 | 4,500 | 500 |