[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:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,801 | 1,801 | 1,798 | 1,801 | 2,100 | -2,600 | 100% | -- | 8285 | 0 | 0 | 99% | 0% |
| 20251211 | 1,805 | 1,805 | 1,797 | 1,800 | 1,700 | -2,100 | 100% | ▼ | 8888 | 0 | 0 | 100% | 0% |
| 20251209 | 1,805 | 1,805 | 1,801 | 1,803 | 3,400 | -2,100 | 100% | ▼ | 8288 | 0 | 0 | 99% | 1% |
| 20251201 | 1,805 | 1,808 | 1,803 | 1,805 | 2,700 | -2,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251216 | 1,810 | 1,815 | 1,806 | 1,813 | 1,900 | -1,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20251118 | 1,797 | 1,798 | 1,794 | 1,796 | 2,800 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 0% |
| 20251217 | 1,816 | 1,816 | 1,806 | 1,814 | 1,100 | -800 | 100% | ▲▲▲▲ | 2522 | 0 | 0 | 100% | 1% |
| 20251202 | 1,808 | 1,808 | 1,802 | 1,802 | 2,000 | -700 | 100% | ▼ | 5828 | 0 | 0 | 99% | 0% |
| 20251119 | 1,799 | 1,801 | 1,794 | 1,794 | 2,100 | -700 | 100% | ▼▼▼ | 2528 | 0 | 0 | 99% | 0% |
| 20251203 | 1,802 | 1,804 | 1,800 | 1,803 | 1,800 | -200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 1% |
| 20251204 | 1,805 | 1,810 | 1,803 | 1,807 | 1,600 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20251212 | 1,810 | 1,815 | 1,801 | 1,801 | 1,500 | -200 | 100% | ▲ | 2222 | 0 | 0 | 100% | 0% |
| 20251120 | 1,799 | 1,800 | 1,796 | 1,799 | 2,000 | -100 | 100% | ▲ | 8252 | 0 | 0 | 99% | 0% |
| 20251125 | 1,801 | 1,804 | 1,799 | 1,803 | 3,000 | 200 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20251205 | 1,807 | 1,807 | 1,802 | 1,802 | 2,000 | 400 | 100% | ▼ | 7717 | 0 | 0 | 99% | 0% |
| 20251210 | 1,807 | 1,807 | 1,800 | 1,804 | 3,800 | 400 | 100% | ▲ | 1711 | 0 | 0 | 100% | 1% |
| 20251117 | 1,803 | 1,806 | 1,795 | 1,797 | 3,600 | 700 | 100% | ▼ | 1477 | 0 | 0 | 99% | 0% |
| 20251121 | 1,795 | 1,798 | 1,793 | 1,795 | 2,800 | 800 | 100% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251215 | 1,800 | 1,810 | 1,800 | 1,810 | 2,900 | 1,400 | 100% | ▲▲ | 7771 | 0 | 0 | 100% | 1% |
| 20251126 | 1,803 | 1,803 | 1,796 | 1,801 | 4,700 | 1,700 | 100% | ▼ | 7717 | 0 | 0 | 99% | 0% |
| 20251128 | 1,801 | 1,807 | 1,801 | 1,803 | 4,800 | 2,700 | 100% | ▲ | 1141 | 0 | 0 | 99% | 1% |
| 20251208 | 1,809 | 1,809 | 1,800 | 1,805 | 5,500 | 3,500 | 100% | ▲ | 1711 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 12,200 | 300 | 8,700 | 0 | 3,500 | 300 |
| 2025-11-28 | 11,900 | 700 | 9,200 | 0 | 2,700 | 700 |
| 2025-12-05 | 12,800 | 300 | 9,800 | 0 | 3,000 | 300 |
| 2025-12-12 | 12,300 | 400 | 9,300 | 0 | 3,000 | 400 |