[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,777 | 1,777 | 1,775 | 1,777 | 1,400 | -2,900 | 100% | -- | 5225 | 0 | 0 | 100% | 2% |
| 20250827 | 1,775 | 1,777 | 1,771 | 1,777 | 4,300 | -300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250825 | 1,776 | 1,776 | 1,769 | 1,773 | 4,900 | -7,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 1% |
| 20250804 | 1,749 | 1,758 | 1,748 | 1,758 | 12,100 | 5,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20250805 | 1,760 | 1,771 | 1,754 | 1,770 | 8,400 | -3,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 1% |
| 20250806 | 1,776 | 1,780 | 1,771 | 1,780 | 5,900 | -2,500 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250807 | 1,782 | 1,782 | 1,775 | 1,778 | 3,900 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 100% | 2% |
| 20250808 | 1,779 | 1,780 | 1,776 | 1,777 | 5,500 | 1,600 | 100% | ▼▼ | 7177 | 0 | 0 | 100% | 2% |
| 20250822 | 1,758 | 1,775 | 1,758 | 1,775 | 12,800 | 8,000 | 101% | ▲▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250813 | 1,756 | 1,760 | 1,755 | 1,759 | 5,500 | -9,500 | 100% | ▼▼▼▼ | 8228 | 0 | 0 | 99% | 1% |
| 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% |
| 20250819 | 1,755 | 1,758 | 1,755 | 1,755 | 2,700 | -2,100 | 100% | -- | 2225 | 0 | 0 | 99% | 1% |
| 20250818 | 1,754 | 1,757 | 1,751 | 1,755 | 4,800 | -900 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250814 | 1,756 | 1,757 | 1,750 | 1,755 | 4,900 | -600 | 100% | ▼▼▼▼▼ | 8858 | 0 | 0 | 99% | 1% |
| 20250728 | 1,749 | 1,749 | 1,744 | 1,747 | 10,200 | 3,700 | 100% | -- | 1114 | 0 | 0 | 99% | 0% |
| 20250812 | 1,751 | 1,769 | 1,746 | 1,762 | 15,000 | 9,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 99% | 1% |
| 20250801 | 1,748 | 1,749 | 1,745 | 1,749 | 6,400 | 100 | 100% | ▲ | 1111 | 0 | 0 | 99% | 0% |
| 20250731 | 1,746 | 1,748 | 1,744 | 1,748 | 6,300 | 1,000 | 100% | ▼ | 7477 | 0 | 0 | 99% | 0% |
| 20250730 | 1,747 | 1,750 | 1,744 | 1,750 | 5,300 | -2,400 | 100% | ▲ | 2252 | 0 | 0 | 99% | 0% |
| 20250729 | 1,747 | 1,747 | 1,743 | 1,747 | 7,700 | -2,500 | 100% | -- | 8885 | 0 | 0 | 99% | 0% |
| 20250815 | 1,751 | 1,754 | 1,750 | 1,753 | 5,700 | 800 | 100% | ▼▼▼▼▼▼ | 7477 | 0 | 0 | 98% | 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 | 15,900 | 1,800 | 10,200 | 0 | 5,700 | 1,800 |
| 2025-08-08 | 12,700 | 2,600 | 8,800 | 0 | 3,900 | 2,600 |
| 2025-08-15 | 15,200 | 2,600 | 10,200 | 0 | 5,000 | 2,600 |
| 2025-08-22 | 14,000 | 1,100 | 8,200 | 0 | 5,800 | 1,100 |