[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:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 93 | 101 | 91 | 100 | 9,920,600 | -3,317,300 | 114% | ▲ | 8282 | 0 | 1 | 80% | 14% |
| 20251114 | 90 | 93 | 88 | 89 | 3,029,400 | 1,090,100 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 1% |
| 20251113 | 95 | 95 | 91 | 91 | 1,939,300 | -231,200 | 96% | ▼ | 8528 | 0 | 0 | 86% | 3% |
| 20251111 | 92 | 94 | 90 | 92 | 3,156,500 | 76,200 | 98% | ▼ | 7717 | 0 | 0 | 87% | 5% |
| 20251104 | 97 | 99 | 93 | 93 | 3,240,800 | -1,413,300 | 96% | ▼ | 8828 | 0 | 0 | 88% | 6% |
| 20251031 | 96 | 101 | 96 | 97 | 4,654,100 | -1,690,800 | 100% | -- | 2225 | 0 | 0 | 92% | 10% |
| 20251030 | 93 | 99 | 93 | 97 | 6,344,900 | 739,700 | 107% | ▲ | 1171 | 0 | 0 | 92% | 10% |
| 20251029 | 95 | 96 | 90 | 91 | 5,605,200 | -3,936,600 | 95% | ▼▼ | 8888 | 0 | 0 | 86% | 3% |
| 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% |
| 20251022 | 99 | 104 | 97 | 100 | 6,107,700 | -4,659,500 | 101% | ▲ | 8882 | 0 | 4 | 80% | 14% |
| 20251021 | 103 | 107 | 98 | 99 | 10,767,200 | 846,600 | 99% | ▼ | 1117 | 0 | 0 | 79% | 13% |
| 20251027 | 100 | 115 | 99 | 106 | 25,446,200 | 22,516,200 | 110% | ▲ | 1111 | 22 | 1 | 97% | 20% |
| 20251017 | 105 | 106 | 88 | 88 | 13,237,900 | 9,175,600 | 88% | ▼ | 1717 | 22 | 0 | 70% | 0% |
| 20251117 | 88 | 88 | 85 | 87 | 4,153,200 | 1,123,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20251118 | 86 | 86 | 82 | 84 | 4,169,700 | 16,500 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 79% | 0% |
| 20251105 | 91 | 94 | 90 | 94 | 3,939,100 | 698,300 | 101% | ▲ | 7771 | 51 | 0 | 89% | 7% |
| 20251106 | 94 | 94 | 91 | 92 | 2,919,400 | -1,019,700 | 98% | ▼ | 5228 | 51 | 0 | 87% | 5% |
| 20251107 | 90 | 92 | 90 | 92 | 2,763,700 | -155,700 | 100% | -- | 8885 | 51 | 4 | 87% | 5% |
| 20251110 | 91 | 95 | 91 | 94 | 3,080,300 | 316,600 | 102% | ▲ | 1111 | 51 | 0 | 89% | 7% |
| 20251112 | 92 | 96 | 91 | 95 | 2,170,500 | -986,000 | 103% | ▲ | 2252 | 51 | 0 | 90% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-17 | 2315 | Barclays Capital Securities Ltd | 1,819,051 | 1% | ▲ | 388,800 |
| 2025-10-17 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,332,434 | 2% | ▲ | 926,300 |
| 2025-10-17 | 2315 | UBS AG | 1,054,900 | 1% | ▲ | |
| 2025-10-20 | 2315 | Barclays Capital Securities Ltd | 1,355,951 | 1% | ▼ | -463,100 |
| 2025-10-20 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,740,734 | 1% | ▼ | -591,700 |
| 2025-10-21 | 2315 | Barclays Capital Securities Ltd | 1,926,951 | 1% | ▲ | 571,000 |
| 2025-10-21 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,558,034 | 1% | ▼ | -182,700 |
| 2025-10-21 | 2315 | JPM Securities Japan Co Ltd. | 1,573,665 | 1% | ▲ | 86,250 |
| 2025-10-22 | 2315 | Barclays Capital Securities Ltd | 1,807,951 | 1% | ▼ | -119,000 |
| 2025-10-22 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,376,434 | 1% | ▼ | -181,600 |
| 2025-10-23 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,339,634 | 1% | ▼ | -36,800 |
| 2025-10-23 | 2315 | UBS AG | 1,133,200 | 1% | ▲ | 78,300 |
| 2025-10-24 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,196,534 | 1% | ▼ | -143,100 |
| 2025-10-27 | 2315 | Barclays Capital Securities Ltd | 1,254,851 | 1% | ▼ | -553,100 |
| 2025-10-27 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,568,034 | 1% | ▲ | 371,500 |
| 2025-10-27 | 2315 | JPM Securities Japan Co Ltd. | 1,480,065 | 1% | ▼ | |
| 2025-10-27 | 2315 | UBS AG | 1,006,400 | 1% | ▼ | -126,800 |
| 2025-10-28 | 2315 | JPM Securities Japan Co Ltd. | 1,754,465 | 1% | ▲ | 274,400 |
| 2025-10-28 | 2315 | Barclays Capital Securities Ltd | 2,596,751 | 2% | ▲ | 1,341,900 |
| 2025-10-28 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,836,634 | 1% | ▲ | 268,600 |
| 2025-10-28 | 2315 | UBS AG | 1,118,000 | 1% | ▲ | 111,600 |
| 2025-10-29 | 2315 | JPM Securities Japan Co Ltd. | 1,950,165 | 1% | ▲ | 195,700 |
| 2025-10-29 | 2315 | Barclays Capital Securities Ltd | 2,548,251 | 2% | ▼ | -48,500 |
| 2025-10-29 | 2315 | GOLDMAN SACHS INTERNATIONAL | 2,093,734 | 1% | ▲ | 257,100 |
| 2025-10-30 | 2315 | Barclays Capital Securities Ltd | 2,388,151 | 2% | ▼ | -160,100 |
| 2025-10-30 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,427,634 | 1% | ▼ | -666,100 |
| 2025-10-30 | 2315 | JPM Securities Japan Co Ltd. | 2,020,166 | 1% | ▲ | 70,001 |
| 2025-10-31 | 2315 | モルガン・スタンレーMUFG証券株式会社 | 828,767 | 1% | ▲ | |
| 2025-10-31 | 2315 | Barclays Capital Securities Ltd | 2,118,951 | 1% | ▼ | -269,200 |
| 2025-10-31 | 2315 | GOLDMAN SACHS INTERNATIONAL | 1,101,934 | 1% | ▼ | -325,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 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 |
| 2025-10-31 | 14,079,700 | 1,852,400 | 4,928,900 | 0 | 9,150,800 | 1,852,400 |
| 2025-11-07 | 13,840,300 | 1,624,800 | 4,618,700 | 0 | 9,221,600 | 1,624,800 |
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 |