[2315]CAICAD:【システム開発】フィンテック技術を軸に事業領域拡大
Yahoo! 【スタンダード/25情報・通信業】 売上高:56060 当期純利益:300 総資産:24250 時価:132億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250926 | 111 | 112 | 105 | 107 | 6,131,600 | -411,300 | 95% | ▼▼ | 8888 | 51 | 0 | 64% | 0% |
20250929 | 111 | 114 | 107 | 107 | 4,897,600 | -1,234,000 | 100% | -- | 2255 | 51 | 0 | 64% | 0% |
20250930 | 110 | 113 | 108 | 109 | 4,332,600 | -565,000 | 102% | ▲ | 8282 | 51 | 0 | 65% | 2% |
20251007 | 98 | 99 | 93 | 97 | 4,323,500 | 24,200 | 100% | -- | 7774 | 0 | 0 | 66% | 0% |
20251006 | 100 | 101 | 97 | 97 | 4,299,300 | -3,081,300 | 99% | ▼ | 8228 | 0 | 0 | 66% | 0% |
20251002 | 100 | 106 | 95 | 97 | 10,850,200 | 4,396,000 | 96% | ▼▼ | 7777 | 22 | 0 | 66% | 0% |
20250917 | 128 | 128 | 109 | 110 | 15,804,800 | 2,297,900 | 87% | ▼▼▼ | 7777 | 24 | 0 | 66% | 47% |
20251003 | 97 | 102 | 96 | 98 | 7,380,600 | -3,469,600 | 101% | ▲ | 8282 | 0 | 0 | 67% | 1% |
20250918 | 107 | 116 | 104 | 112 | 10,836,900 | -4,967,900 | 102% | ▲ | 8882 | 22 | 2 | 67% | 40% |
20251001 | 109 | 111 | 100 | 101 | 6,454,200 | 2,121,600 | 93% | ▼ | 7777 | 0 | 0 | 68% | 0% |
20250925 | 121 | 125 | 113 | 113 | 6,542,900 | -3,848,900 | 90% | ▼ | 5828 | 51 | 0 | 68% | 4% |
20250922 | 120 | 122 | 112 | 117 | 7,900,000 | -1,313,300 | 99% | ▼ | 2228 | 51 | 0 | 70% | 7% |
20250919 | 111 | 118 | 107 | 118 | 9,213,300 | -1,623,600 | 105% | ▲▲ | 2222 | 51 | 1 | 71% | 8% |
20250924 | 116 | 125 | 114 | 125 | 10,391,800 | 2,491,800 | 107% | ▲ | 1171 | 0 | 1 | 75% | 15% |
20250916 | 132 | 140 | 125 | 126 | 13,506,900 | 3,972,100 | 89% | ▼▼ | 7777 | 22 | 0 | 75% | 85% |
20250910 | 140 | 142 | 132 | 135 | 8,969,700 | -5,305,400 | 96% | ▼ | 8828 | 0 | 0 | 81% | 111% |
20250908 | 145 | 157 | 133 | 138 | 41,459,600 | 25,505,200 | 110% | ▲ | 1111 | 22 | 0 | 83% | 116% |
20250912 | 142 | 144 | 136 | 141 | 9,534,800 | -2,712,300 | 97% | ▼ | 8228 | 51 | 0 | 84% | 110% |
20250909 | 137 | 147 | 135 | 141 | 14,275,100 | -27,184,500 | 102% | ▲▲ | 8282 | 51 | 3 | 84% | 120% |
20250911 | 132 | 148 | 131 | 146 | 12,247,100 | 3,277,400 | 108% | ▲ | 1771 | 22 | 1 | 87% | 128% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-08 | 2315 | GOLDMAN SACHS INTERNATIONAL | 3,939,634 | 3% | ▼ | -96,600 |
2025-09-08 | 2315 | JPM Securities Japan Co Ltd. | 1,466,715 | 1% | ▲ | 268,200 |
2025-09-08 | 2315 | UBS AG | 1,904,400 | 1% | ▲ | 446,370 |
2025-09-09 | 2315 | Barclays Capital Securities Ltd | 1,617,236 | 1% | ▼ | -213,670 |
2025-09-09 | 2315 | GOLDMAN SACHS INTERNATIONAL | 3,471,034 | 3% | ▼ | -468,600 |
2025-09-09 | 2315 | JPM Securities Japan Co Ltd. | 1,573,915 | 1% | ▲ | 107,200 |
2025-09-09 | 2315 | UBS AG | 1,341,800 | 1% | ▼ | -562,600 |
2025-09-10 | 2315 | Barclays Capital Securities Ltd | 1,670,036 | 1% | ▲ | 52,800 |
2025-09-10 | 2315 | GOLDMAN SACHS INTERNATIONAL | 3,139,834 | 2% | ▼ | -331,200 |
2025-09-10 | 2315 | JPM Securities Japan Co Ltd. | 1,714,115 | 1% | ▲ | 140,200 |
2025-09-11 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,865,634 | 2% | ▼ | -274,200 |
2025-09-11 | 2315 | JPM Securities Japan Co Ltd. | 1,845,815 | 1% | ▲ | 131,700 |
2025-09-11 | 2315 | UBS AG | 784,100 | 1% | ▼ | -557,700 |
2025-09-12 | 2315 | Barclays Capital Securities Ltd | 1,543,336 | 1% | ▼ | -126,700 |
2025-09-12 | 2315 | UBS AG | 929,300 | 1% | ▲ | |
2025-09-16 | 2315 | Barclays Capital Securities Ltd | 1,740,636 | 1% | ▲ | 197,300 |
2025-09-16 | 2315 | UBS AG | 1,450,400 | 1% | ▲ | 521,100 |
2025-09-17 | 2315 | モルガン・スタンレーMUFG証券株式会社 | 694,217 | 1% | ▲ | |
2025-09-17 | 2315 | Barclays Capital Securities Ltd | 1,825,936 | 1% | ▲ | 85,300 |
2025-09-17 | 2315 | UBS AG | 1,717,600 | 1% | ▲ | 267,200 |
2025-09-18 | 2315 | モルガン・スタンレーMUFG証券株式会社 | 394,117 | 0% | ▼ | -300,100 |
2025-09-18 | 2315 | Barclays Capital Securities Ltd | 1,687,402 | 1% | ▼ | -138,534 |
2025-09-18 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,636,534 | 2% | ▼ | -229,100 |
2025-09-19 | 2315 | Barclays Capital Securities Ltd | 1,345,102 | 1% | ▼ | -342,300 |
2025-09-19 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,939,234 | 2% | ▲ | 302,700 |
2025-09-19 | 2315 | UBS AG | 1,620,300 | 1% | ▼ | -97,300 |
2025-09-22 | 2315 | Barclays Capital Securities Ltd | 1,173,402 | 1% | ▼ | -171,700 |
2025-09-22 | 2315 | UBS AG | 1,718,500 | 1% | ▲ | 98,200 |
2025-09-24 | 2315 | UBS AG | 1,803,900 | 1% | ▲ | 85,400 |
2025-09-25 | 2315 | Barclays Capital Securities Ltd | 1,305,151 | 1% | ▲ | 131,749 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 13,934,700 | 1,130,600 | 5,689,600 | 14,000 | 8,245,100 | 1,116,600 |
2025-09-19 | 13,813,000 | 1,196,800 | 5,589,500 | 0 | 8,223,500 | 1,196,800 |
2025-09-26 | 14,969,900 | 1,164,900 | 5,692,800 | 0 | 9,277,100 | 1,164,900 |
2025-10-03 | 13,142,900 | 2,057,600 | 5,102,400 | 0 | 8,040,500 | 2,057,600 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-04-05 12:11 | S100T87V | 株式会社クシム | 変更報告書 |
2024-04-09 15:08 | S100T8DA | 株式会社フィスコ | 変更報告書 |
2024-04-12 11:51 | S100T95F | 株式会社クシム | 訂正報告書(大量保有報告書・変更報告書) |
2024-05-30 15:36 | S100TIO0 | 株式会社フィスコ | 訂正報告書(大量保有報告書・変更報告書) |
2025-07-02 16:24 | S100WAKM | 株式会社ネクスグループ | 変更報告書 |
2025-07-09 14:43 | S100WBQA | 株式会社ネクスグループ | 訂正報告書(大量保有報告書・変更報告書) |
2025-07-09 14:48 | S100WB01 | 株式会社ネクスグループ | 大量保有報告書 |
2025-07-18 14:39 | S100WDIP | 株式会社ネクスグループ | 変更報告書 |
2025-08-14 10:11 | S100WGYX | 株式会社ネクスグループ | 訂正報告書(大量保有報告書・変更報告書) |
2025-09-25 15:15 | S100WQUX | 株式会社ネクスグループ | 訂正報告書(大量保有報告書・変更報告書) |
2025-09-25 15:18 | S100WQV2 | 株式会社ネクスグループ | 訂正報告書(大量保有報告書・変更報告書) |