[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/情報･通信業】 売上高:56060 当期純利益:300 総資産:24250 時価:150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 65 | 67 | 64 | 67 | 1,860,900 | 171,400 | 105% | ▲ | 1411 | 0 | 3 | 99% | 8% |
| 20250819 | 67 | 68 | 65 | 68 | 2,250,900 | 390,000 | 101% | ▲▲ | 1111 | 40 | 2 | 100% | 10% |
| 20250820 | 67 | 78 | 66 | 75 | 14,962,000 | 12,711,100 | 110% | ▲▲▲ | 1141 | 22 | 1 | 100% | 17% |
| 20250821 | 75 | 82 | 72 | 80 | 13,651,200 | -1,310,800 | 107% | ▲▲▲▲ | 2222 | 22 | 1 | 100% | 25% |
| 20250917 | 128 | 128 | 109 | 110 | 15,804,800 | 2,297,900 | 87% | ▼▼▼ | 7777 | 24 | 0 | 66% | 47% |
| 20250828 | 111 | 114 | 104 | 109 | 23,226,000 | -36,752,800 | 94% | ▼▼▼ | 8888 | 24 | 2 | 68% | 70% |
| 20250822 | 100 | 110 | 95 | 110 | 40,166,500 | 26,515,300 | 138% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 72% |
| 20250827 | 139 | 149 | 116 | 116 | 59,978,800 | -62,131,200 | 94% | ▼▼ | 8288 | 22 | 4 | 73% | 81% |
| 20250916 | 132 | 140 | 125 | 126 | 13,506,900 | 3,972,100 | 89% | ▼▼ | 7777 | 22 | 0 | 75% | 85% |
| 20250826 | 165 | 166 | 110 | 124 | 122,110,000 | 120,592,000 | 78% | ▼ | 1717 | 22 | 0 | 78% | 94% |
| 20250905 | 131 | 140 | 123 | 125 | 15,954,400 | -14,400 | 94% | ▼▼▼▼ | 8888 | 24 | 2 | 75% | 95% |
| 20250904 | 142 | 145 | 130 | 133 | 15,968,800 | -1,538,900 | 94% | ▼▼▼ | 8888 | 24 | 0 | 80% | 108% |
| 20250912 | 142 | 144 | 136 | 141 | 9,534,800 | -2,712,300 | 97% | ▼ | 8228 | 51 | 0 | 84% | 110% |
| 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% |
| 20250829 | 112 | 155 | 109 | 139 | 124,558,000 | 101,332,000 | 128% | ▲ | 1111 | 22 | 1 | 87% | 117% |
| 20250903 | 144 | 154 | 141 | 141 | 17,507,700 | -36,385,400 | 95% | ▼▼ | 8888 | 0 | 0 | 84% | 120% |
| 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% |
| 20250902 | 171 | 173 | 147 | 149 | 53,893,100 | -35,484,800 | 89% | ▼ | 8228 | 22 | 0 | 89% | 133% |
| 20250825 | 160 | 160 | 160 | 160 | 1,517,800 | -38,648,700 | 145% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 150% |
| 20250901 | 143 | 177 | 130 | 167 | 89,377,900 | -35,180,100 | 120% | ▲▲ | 2222 | 22 | 1 | 100% | 161% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2315 | GOLDMAN SACHS INTERNATIONAL | 795,434 | 1% | ▲ | |
| 2025-08-22 | 2315 | Nomura International plc | 691,430 | 1% | ▲ | |
| 2025-08-26 | 2315 | JPM Securities Japan Co Ltd. | 1,313,815 | 1% | ▲ | |
| 2025-08-26 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,023,234 | 1% | ▲ | 227,800 |
| 2025-08-26 | 2315 | Nomura International plc | 0 | 0% | ▼ | -691,430 |
| 2025-08-27 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,909,334 | 1% | ▲ | 886,100 |
| 2025-08-27 | 2315 | UBS AG | 2,204,230 | 2% | ▲ | |
| 2025-08-28 | 2315 | JPM Securities Japan Co Ltd. | 816,715 | 1% | ▼ | -497,100 |
| 2025-08-28 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,917,034 | 1% | ▲ | 7,700 |
| 2025-08-28 | 2315 | UBS AG | 1,153,830 | 1% | ▼ | -1,050,400 |
| 2025-08-29 | 2315 | JPM Securities Japan Co Ltd. | 856,715 | 1% | ▲ | 40,000 |
| 2025-08-29 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,265,334 | 2% | ▲ | 348,300 |
| 2025-08-29 | 2315 | UBS AG | 1,260,130 | 1% | ▲ | 106,300 |
| 2025-09-01 | 2315 | Barclays Capital Securities Ltd | 1,162,770 | 1% | ▲ | |
| 2025-09-01 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,900,034 | 2% | ▲ | 634,700 |
| 2025-09-01 | 2315 | UBS AG | 1,208,530 | 1% | ▼ | -51,600 |
| 2025-09-02 | 2315 | Barclays Capital Securities Ltd | 1,579,714 | 1% | ▲ | 416,944 |
| 2025-09-02 | 2315 | GOLDMAN SACHS INTERNATIONAL | 3,781,934 | 3% | ▲ | 881,900 |
| 2025-09-02 | 2315 | UBS AG | 2,286,130 | 2% | ▲ | 1,077,600 |
| 2025-09-03 | 2315 | Barclays Capital Securities Ltd | 1,653,314 | 1% | ▲ | 73,600 |
| 2025-09-03 | 2315 | GOLDMAN SACHS INTERNATIONAL | 4,065,534 | 3% | ▲ | 283,600 |
| 2025-09-03 | 2315 | UBS AG | 1,724,230 | 1% | ▼ | -561,900 |
| 2025-09-04 | 2315 | Barclays Capital Securities Ltd | 2,069,106 | 2% | ▲ | 415,792 |
| 2025-09-04 | 2315 | GOLDMAN SACHS INTERNATIONAL | 4,197,034 | 3% | ▲ | 131,500 |
| 2025-09-04 | 2315 | JPM Securities Japan Co Ltd. | 956,315 | 1% | ▲ | 99,600 |
| 2025-09-04 | 2315 | UBS AG | 980,030 | 1% | ▼ | -744,200 |
| 2025-09-05 | 2315 | Barclays Capital Securities Ltd | 1,830,906 | 1% | ▼ | -238,200 |
| 2025-09-05 | 2315 | GOLDMAN SACHS INTERNATIONAL | 4,036,234 | 3% | ▼ | -160,800 |
| 2025-09-05 | 2315 | JPM Securities Japan Co Ltd. | 1,198,515 | 1% | ▲ | 242,200 |
| 2025-09-05 | 2315 | UBS AG | 1,458,030 | 1% | ▲ | 478,000 |
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 | 9,911,700 | 2,877,300 | 3,951,800 | 24,400 | 5,959,900 | 2,852,900 |
| 2025-08-29 | 14,397,000 | 1,380,100 | 4,871,000 | 81,000 | 9,526,000 | 1,299,100 |
| 2025-09-05 | 14,706,500 | 1,256,900 | 5,663,700 | 1,500 | 9,042,800 | 1,255,400 |
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） |