[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,755 | 1,758 | 1,755 | 1,755 | 2,700 | -2,100 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20250917 | 1,790 | 1,793 | 1,783 | 1,792 | 2,300 | -1,400 | 100% | ▲▲ | 2822 | 0 | 0 | 99% | 2% |
| 20250916 | 1,788 | 1,790 | 1,786 | 1,788 | 3,700 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 99% | 2% |
| 20250912 | 1,786 | 1,789 | 1,784 | 1,784 | 2,700 | 800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250911 | 1,798 | 1,798 | 1,785 | 1,788 | 1,900 | 200 | 100% | ▼▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250910 | 1,800 | 1,804 | 1,792 | 1,793 | 1,700 | -6,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250826 | 1,776 | 1,776 | 1,766 | 1,770 | 4,600 | -300 | 100% | ▼▼ | 5858 | 0 | 0 | 99% | 1% |
| 20250821 | 1,763 | 1,763 | 1,756 | 1,760 | 4,800 | -800 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250820 | 1,758 | 1,758 | 1,752 | 1,758 | 5,600 | 2,900 | 100% | ▲ | 4711 | 0 | 0 | 99% | 1% |
| 20250818 | 1,754 | 1,757 | 1,751 | 1,755 | 4,800 | -900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250827 | 1,775 | 1,777 | 1,771 | 1,777 | 4,300 | -300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250828 | 1,777 | 1,777 | 1,775 | 1,777 | 1,400 | -2,900 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250829 | 1,778 | 1,780 | 1,777 | 1,780 | 4,800 | 3,400 | 100% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250901 | 1,783 | 1,786 | 1,772 | 1,776 | 3,100 | -1,700 | 100% | ▼ | 2828 | 0 | 0 | 100% | 1% |
| 20250902 | 1,778 | 1,790 | 1,778 | 1,790 | 3,300 | 200 | 101% | ▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250903 | 1,797 | 1,799 | 1,797 | 1,799 | 3,200 | -100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250904 | 1,800 | 1,803 | 1,797 | 1,803 | 4,900 | 1,700 | 100% | ▲▲▲ | 1411 | 0 | 0 | 100% | 3% |
| 20250905 | 1,805 | 1,807 | 1,785 | 1,801 | 5,800 | 900 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250908 | 1,803 | 1,807 | 1,801 | 1,807 | 4,600 | -1,200 | 100% | ▲ | 5282 | 0 | 0 | 100% | 3% |
| 20250909 | 1,807 | 1,808 | 1,800 | 1,800 | 8,200 | 3,600 | 100% | ▼ | 1717 | 0 | 0 | 100% | 3% |
| 20250825 | 1,776 | 1,776 | 1,769 | 1,773 | 4,900 | -7,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20250822 | 1,758 | 1,775 | 1,758 | 1,775 | 12,800 | 8,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 14,000 | 1,100 | 8,200 | 0 | 5,800 | 1,100 |
| 2025-08-29 | 12,100 | 1,200 | 6,700 | 0 | 5,400 | 1,200 |
| 2025-09-05 | 8,200 | 700 | 6,500 | 0 | 1,700 | 700 |
| 2025-09-12 | 8,700 | 500 | 6,300 | 0 | 2,400 | 500 |