[2335]キューブシス:【システム開発】通信業や流通業向けデータベース構築も
Yahoo! 【プライム/情報･通信業】 売上高:183510 当期純利益:12610 総資産:143660 時価:190億円
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 | 1,184 | 1,193 | 1,181 | 1,187 | 21,700 | 7,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250819 | 1,183 | 1,200 | 1,177 | 1,198 | 28,900 | 7,200 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250820 | 1,200 | 1,209 | 1,192 | 1,200 | 28,600 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250821 | 1,224 | 1,245 | 1,222 | 1,227 | 72,700 | 44,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250822 | 1,239 | 1,240 | 1,227 | 1,237 | 29,800 | -42,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250825 | 1,230 | 1,230 | 1,205 | 1,208 | 68,200 | 38,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250826 | 1,203 | 1,205 | 1,183 | 1,192 | 65,200 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250827 | 1,197 | 1,200 | 1,175 | 1,181 | 86,000 | 20,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20250828 | 1,183 | 1,184 | 1,159 | 1,161 | 196,300 | 110,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250829 | 1,156 | 1,185 | 1,156 | 1,178 | 139,000 | -57,300 | 101% | ▲ | 2882 | 0 | 0 | 95% | 1% |
| 20250901 | 1,194 | 1,194 | 1,175 | 1,183 | 100,200 | -38,800 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250902 | 1,190 | 1,194 | 1,184 | 1,185 | 39,000 | -61,200 | 100% | ▲▲▲ | 5282 | 0 | 0 | 96% | 2% |
| 20250903 | 1,185 | 1,190 | 1,178 | 1,184 | 20,200 | -18,800 | 100% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250904 | 1,198 | 1,203 | 1,189 | 1,195 | 41,100 | 20,900 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250905 | 1,196 | 1,202 | 1,187 | 1,201 | 42,200 | 1,100 | 101% | ▲▲ | 7771 | 0 | 0 | 97% | 3% |
| 20250908 | 1,205 | 1,207 | 1,194 | 1,201 | 62,600 | 20,400 | 100% | -- | 1114 | 0 | 0 | 97% | 3% |
| 20250909 | 1,200 | 1,200 | 1,192 | 1,198 | 39,800 | -22,800 | 100% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250910 | 1,198 | 1,208 | 1,198 | 1,208 | 22,800 | -17,000 | 101% | ▲ | 2282 | 0 | 0 | 98% | 4% |
| 20250911 | 1,210 | 1,212 | 1,185 | 1,200 | 77,200 | 54,400 | 99% | ▼ | 1717 | 0 | 0 | 97% | 3% |
| 20250912 | 1,197 | 1,197 | 1,185 | 1,190 | 45,100 | -32,100 | 99% | ▼▼ | 8588 | 0 | 0 | 96% | 2% |
| 20250916 | 1,190 | 1,197 | 1,184 | 1,196 | 38,000 | -7,100 | 101% | ▲ | 5882 | 0 | 0 | 97% | 3% |
| 20250917 | 1,195 | 1,195 | 1,187 | 1,193 | 21,900 | -16,100 | 100% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250918 | 1,196 | 1,212 | 1,189 | 1,212 | 45,800 | 23,900 | 102% | ▲ | 1111 | 0 | 0 | 98% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 57,700 | 454,500 | 20,300 | 445,100 | 37,400 | 9,400 |
| 2025-09-05 | 57,900 | 411,700 | 21,500 | 405,000 | 36,400 | 6,700 |
| 2025-08-29 | 69,300 | 311,900 | 28,800 | 304,900 | 40,500 | 7,000 |
| 2025-08-22 | 49,000 | 58,500 | 24,600 | 53,900 | 24,400 | 4,600 |