[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 100 | 115 | 99 | 106 | 25,446,200 | 22,516,200 | 110% | ▲ | 1111 | 22 | 1 | 97% | 20% |
| 20251022 | 99 | 104 | 97 | 100 | 6,107,700 | -4,659,500 | 101% | ▲ | 8882 | 0 | 4 | 80% | 14% |
| 20251020 | 93 | 101 | 91 | 100 | 9,920,600 | -3,317,300 | 114% | ▲ | 8282 | 0 | 1 | 80% | 14% |
| 20251021 | 103 | 107 | 98 | 99 | 10,767,200 | 846,600 | 99% | ▼ | 1117 | 0 | 0 | 79% | 13% |
| 20251028 | 103 | 103 | 96 | 96 | 9,541,800 | -15,904,400 | 91% | ▼ | 8828 | 0 | 0 | 88% | 9% |
| 20251024 | 97 | 99 | 94 | 96 | 2,930,000 | -589,700 | 100% | -- | 8885 | 0 | 2 | 88% | 9% |
| 20251023 | 100 | 100 | 96 | 96 | 3,519,700 | -2,588,000 | 96% | ▼ | 8828 | 0 | 3 | 85% | 9% |
| 20251016 | 99 | 100 | 97 | 100 | 4,062,300 | 887,400 | 102% | ▲▲ | 1111 | 40 | 8 | 80% | 9% |
| 20251015 | 93 | 98 | 93 | 98 | 3,174,900 | -1,531,700 | 107% | ▲ | 8282 | 51 | 1 | 78% | 7% |
| 20251010 | 97 | 99 | 95 | 99 | 3,141,700 | -2,620,300 | 102% | ▲▲ | 5222 | 51 | 11 | 68% | 5% |
| 20251029 | 95 | 96 | 90 | 91 | 5,605,200 | -3,936,600 | 95% | ▼▼ | 8888 | 0 | 0 | 86% | 3% |
| 20251009 | 94 | 99 | 93 | 97 | 5,762,000 | 257,100 | 103% | ▲ | 1171 | 0 | 2 | 66% | 3% |
| 20250930 | 110 | 113 | 108 | 109 | 4,332,600 | -565,000 | 102% | ▲ | 8282 | 51 | 0 | 65% | 2% |
| 20251003 | 97 | 102 | 96 | 98 | 7,380,600 | -3,469,600 | 101% | ▲ | 8282 | 0 | 16 | 67% | 1% |
| 20251014 | 96 | 99 | 92 | 92 | 4,706,600 | 1,564,900 | 93% | ▼ | 4777 | 0 | 10 | 65% | 0% |
| 20251017 | 105 | 106 | 88 | 88 | 13,237,900 | 9,175,600 | 88% | ▼ | 1717 | 22 | 0 | 70% | 0% |
| 20251008 | 98 | 98 | 92 | 94 | 5,504,900 | 1,181,400 | 97% | ▼ | 7747 | 51 | 13 | 64% | 0% |
| 20251007 | 98 | 99 | 93 | 97 | 4,323,500 | 24,200 | 100% | -- | 7774 | 0 | 14 | 66% | 0% |
| 20251006 | 100 | 101 | 97 | 97 | 4,299,300 | -3,081,300 | 99% | ▼ | 8228 | 0 | 15 | 66% | 0% |
| 20251002 | 100 | 106 | 95 | 97 | 10,850,200 | 4,396,000 | 96% | ▼▼ | 7777 | 22 | 17 | 66% | 0% |
| 20251001 | 109 | 111 | 100 | 101 | 6,454,200 | 2,121,600 | 93% | ▼ | 7777 | 0 | 0 | 68% | 0% |
| 20250929 | 111 | 114 | 107 | 107 | 4,897,600 | -1,234,000 | 100% | -- | 2255 | 51 | 0 | 64% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 2315 | Barclays Capital Securities Ltd | 1,304,151 | 1% | ▲ | 258,400 |
| 2025-09-29 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,946,134 | 2% | ▼ | -228,200 |
| 2025-09-30 | 2315 | Barclays Capital Securities Ltd | 950,651 | 1% | ▼ | -353,500 |
| 2025-09-30 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,822,534 | 2% | ▼ | -123,600 |
| 2025-10-01 | 2315 | Barclays Capital Securities Ltd | 1,044,851 | 1% | ▲ | 94,200 |
| 2025-10-01 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,893,134 | 2% | ▲ | 70,600 |
| 2025-10-01 | 2315 | UBS AG | 1,556,800 | 1% | ▼ | -247,100 |
| 2025-10-02 | 2315 | Barclays Capital Securities Ltd | 665,651 | 0% | ▼ | -379,200 |
| 2025-10-02 | 2315 | Jefferies International Limited | 750,000 | 1% | ▲ | |
| 2025-10-02 | 2315 | UBS AG | 993,400 | 1% | ▼ | -563,400 |
| 2025-10-03 | 2315 | Barclays Capital Securities Ltd | 1,098,851 | 1% | ▲ | 433,200 |
| 2025-10-03 | 2315 | Jefferies International Limited | 1,150,000 | 1% | ▲ | 400,000 |
| 2025-10-03 | 2315 | JPM Securities Japan Co Ltd. | 1,597,615 | 1% | ▼ | -164,600 |
| 2025-10-03 | 2315 | UBS AG | 718,600 | 1% | ▼ | -274,800 |
| 2025-10-06 | 2315 | Barclays Capital Securities Ltd | 1,269,151 | 1% | ▲ | 170,300 |
| 2025-10-06 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,527,734 | 2% | ▼ | -365,400 |
| 2025-10-06 | 2315 | UBS AG | 600,000 | 0% | ▼ | -118,600 |
| 2025-10-07 | 2315 | Barclays Capital Securities Ltd | 944,151 | 1% | ▼ | -325,000 |
| 2025-10-07 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,384,334 | 2% | ▼ | -143,400 |
| 2025-10-08 | 2315 | Barclays Capital Securities Ltd | 705,051 | 1% | ▼ | -239,100 |
| 2025-10-08 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,300,234 | 2% | ▼ | -84,100 |
| 2025-10-08 | 2315 | Jefferies International Limited | 1,550,000 | 1% | ▲ | 400,000 |
| 2025-10-09 | 2315 | JPM Securities Japan Co Ltd. | 1,459,965 | 1% | ▼ | -137,650 |
| 2025-10-09 | 2315 | Barclays Capital Securities Ltd | 1,311,251 | 1% | ▲ | 606,200 |
| 2025-10-09 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,081,134 | 2% | ▼ | -219,100 |
| 2025-10-10 | 2315 | Barclays Capital Securities Ltd | 1,574,951 | 1% | ▲ | 263,700 |
| 2025-10-10 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,812,334 | 1% | ▼ | -268,800 |
| 2025-10-14 | 2315 | Barclays Capital Securities Ltd | 1,468,251 | 1% | ▼ | -106,700 |
| 2025-10-14 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,678,534 | 1% | ▼ | -133,800 |
| 2025-10-14 | 2315 | JPM Securities Japan Co Ltd. | 1,554,465 | 1% | ▲ | 94,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 13,142,900 | 2,057,600 | 5,102,400 | 0 | 8,040,500 | 2,057,600 |
| 2025-10-10 | 11,882,200 | 2,180,700 | 4,350,600 | 0 | 7,531,600 | 2,180,700 |
| 2025-10-17 | 12,574,500 | 1,604,000 | 4,671,400 | 0 | 7,903,100 | 1,604,000 |
| 2025-10-24 | 13,271,100 | 1,855,600 | 4,821,800 | 0 | 8,449,300 | 1,855,600 |
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） |
| 2025-10-23 15:11 | S100WWN2 | 株式会社ネクスグループ | 変更報告書 |