[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:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,224 | 1,245 | 1,222 | 1,227 | 72,700 | 44,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250828 | 1,183 | 1,184 | 1,159 | 1,161 | 196,300 | 110,300 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20250827 | 1,197 | 1,200 | 1,175 | 1,181 | 86,000 | 20,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 3% |
| 20250813 | 1,189 | 1,191 | 1,180 | 1,183 | 16,800 | -20,800 | 99% | ▼▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250826 | 1,203 | 1,205 | 1,183 | 1,192 | 65,200 | -3,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250825 | 1,230 | 1,230 | 1,205 | 1,208 | 68,200 | 38,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250822 | 1,239 | 1,240 | 1,227 | 1,237 | 29,800 | -42,900 | 101% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 8% |
| 20250820 | 1,200 | 1,209 | 1,192 | 1,200 | 28,600 | -300 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250819 | 1,183 | 1,200 | 1,177 | 1,198 | 28,900 | 7,200 | 101% | ▲▲▲ | 1771 | 0 | 0 | 100% | 7% |
| 20250818 | 1,184 | 1,193 | 1,181 | 1,187 | 21,700 | 7,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250815 | 1,180 | 1,183 | 1,173 | 1,180 | 14,200 | -8,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20250814 | 1,183 | 1,190 | 1,172 | 1,176 | 22,800 | 6,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250728 | 1,149 | 1,154 | 1,142 | 1,148 | 11,500 | -8,700 | 100% | ▼ | 2228 | 0 | 18 | 100% | 4% |
| 20250812 | 1,183 | 1,192 | 1,177 | 1,189 | 37,600 | 19,000 | 100% | ▼ | 7777 | 0 | 0 | 100% | 7% |
| 20250808 | 1,188 | 1,199 | 1,182 | 1,190 | 18,600 | -57,700 | 100% | ▲▲▲ | 8282 | 0 | 0 | 100% | 7% |
| 20250807 | 1,204 | 1,220 | 1,178 | 1,188 | 76,300 | 51,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250806 | 1,173 | 1,183 | 1,168 | 1,183 | 24,600 | 4,400 | 101% | ▲ | 1111 | 0 | 12 | 100% | 7% |
| 20250805 | 1,170 | 1,177 | 1,161 | 1,166 | 20,200 | 3,300 | 99% | ▼▼ | 7747 | 0 | 13 | 99% | 6% |
| 20250804 | 1,170 | 1,184 | 1,169 | 1,176 | 16,900 | 1,100 | 100% | ▼ | 1147 | 0 | 14 | 100% | 7% |
| 20250801 | 1,170 | 1,178 | 1,165 | 1,177 | 15,800 | 5,200 | 100% | ▲▲ | 1111 | 0 | 15 | 100% | 7% |
| 20250731 | 1,158 | 1,173 | 1,152 | 1,173 | 10,600 | -3,600 | 102% | ▲ | 2282 | 0 | 15 | 100% | 6% |
| 20250730 | 1,169 | 1,169 | 1,145 | 1,145 | 14,200 | -2,500 | 98% | ▼ | 8228 | 0 | 17 | 98% | 4% |
| 20250729 | 1,148 | 1,170 | 1,141 | 1,170 | 16,700 | 5,200 | 102% | ▲ | 1771 | 0 | 17 | 100% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 47,400 | 13,000 | 37,500 | 8,400 | 9,900 | 4,600 |
| 2025-08-08 | 56,100 | 17,300 | 40,700 | 13,800 | 15,400 | 3,500 |
| 2025-08-15 | 41,900 | 30,300 | 24,800 | 26,500 | 17,100 | 3,800 |
| 2025-08-22 | 49,000 | 58,500 | 24,600 | 53,900 | 24,400 | 4,600 |