[244A]グロースＸＰ:【DX支援】エンタープライズ向けのDX支援事業
Yahoo! 【グロース/25情報･通信業】 売上高:44220 当期純利益:4170 総資産:35360 時価:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 2,118 | 2,168 | 2,070 | 2,157 | 62,100 | 29,100 | 101% | ▲ | 7771 | 0 | 3 | 85% | 1% |
| 20250929 | 2,157 | 2,210 | 2,157 | 2,210 | 14,300 | -47,800 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 4% |
| 20250930 | 2,252 | 2,262 | 2,209 | 2,243 | 24,100 | 9,800 | 101% | ▲▲▲ | 1111 | 0 | 0 | 88% | 5% |
| 20251001 | 2,248 | 2,248 | 2,080 | 2,122 | 45,600 | 21,500 | 95% | ▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251002 | 2,168 | 2,168 | 2,103 | 2,118 | 18,900 | -26,700 | 100% | ▼▼ | 8288 | 0 | 0 | 83% | 0% |
| 20251003 | 2,144 | 2,159 | 2,102 | 2,105 | 13,000 | -5,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251006 | 2,135 | 2,175 | 2,100 | 2,170 | 16,200 | 3,200 | 103% | ▲ | 1771 | 0 | 0 | 85% | 3% |
| 20251007 | 2,152 | 2,152 | 2,080 | 2,112 | 22,500 | 6,300 | 97% | ▼ | 7717 | 0 | 0 | 83% | 0% |
| 20251008 | 2,112 | 2,148 | 2,080 | 2,148 | 14,400 | -8,100 | 102% | ▲ | 8582 | 0 | 0 | 84% | 2% |
| 20251009 | 2,137 | 2,171 | 2,051 | 2,099 | 36,700 | 22,300 | 98% | ▼ | 1717 | 0 | 0 | 82% | 0% |
| 20251010 | 2,100 | 2,117 | 2,083 | 2,095 | 12,000 | -24,700 | 100% | ▼▼ | 8288 | 0 | 0 | 83% | 0% |
| 20251014 | 2,084 | 2,290 | 2,036 | 2,086 | 29,700 | 17,700 | 100% | ▼▼▼ | 1777 | 0 | 0 | 84% | 0% |
| 20251015 | 2,093 | 2,159 | 2,093 | 2,121 | 34,600 | 4,900 | 102% | ▲ | 7111 | 0 | 0 | 86% | 2% |
| 20251016 | 1,931 | 2,016 | 1,870 | 1,908 | 109,700 | 75,100 | 90% | ▼ | 7777 | 0 | 0 | 80% | 0% |
| 20251017 | 1,910 | 1,910 | 1,822 | 1,844 | 59,900 | -49,800 | 97% | ▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20251020 | 1,850 | 1,937 | 1,850 | 1,852 | 20,300 | -39,600 | 100% | ▲ | 2282 | 0 | 0 | 81% | 0% |
| 20251021 | 1,854 | 1,870 | 1,827 | 1,831 | 16,300 | -4,000 | 99% | ▼ | 8828 | 0 | 0 | 81% | 0% |
| 20251022 | 1,833 | 1,868 | 1,820 | 1,828 | 11,800 | -4,500 | 100% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251023 | 1,832 | 1,858 | 1,807 | 1,818 | 9,600 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251024 | 1,852 | 1,852 | 1,810 | 1,810 | 5,600 | -4,000 | 100% | ▼▼▼▼ | 8228 | 0 | 0 | 81% | 0% |
| 20251027 | 1,811 | 1,836 | 1,809 | 1,834 | 10,800 | 5,200 | 101% | ▲ | 7771 | 0 | 0 | 82% | 1% |
| 20251028 | 1,840 | 1,855 | 1,770 | 1,770 | 8,900 | -1,900 | 97% | ▼ | 2828 | 0 | 0 | 79% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 244A | Barclays Capital Securities Ltd | 20,900 | 1% | ▲ | 800 |
| 2025-10-22 | 244A | Barclays Capital Securities Ltd | 20,100 | 1% | ▼ | -600 |
| 2025-10-16 | 244A | Barclays Capital Securities Ltd | 20,700 | 1% | ▲ | 700 |
| 2025-10-16 | 244A | GOLDMAN SACHS INTERNATIONAL | 22,200 | 1% | ▼ | -13,600 |
| 2025-10-15 | 244A | Barclays Capital Securities Ltd | 20,000 | 1% | ▼ | -200 |
| 2025-10-14 | 244A | Barclays Capital Securities Ltd | 20,200 | 1% | ▲ | 3,100 |
| 2025-10-10 | 244A | Barclays Capital Securities Ltd | 17,100 | 1% | ▲ | |
| 2025-10-09 | 244A | GOLDMAN SACHS INTERNATIONAL | 35,800 | 1% | ▲ | 4,700 |
| 2025-10-08 | 244A | GOLDMAN SACHS INTERNATIONAL | 31,100 | 1% | ▲ | 3,000 |
| 2025-10-07 | 244A | GOLDMAN SACHS INTERNATIONAL | 28,100 | 1% | ▲ | 4,800 |
| 2025-10-06 | 244A | GOLDMAN SACHS INTERNATIONAL | 23,300 | 1% | ▲ | 6,000 |
| 2025-10-02 | 244A | GOLDMAN SACHS INTERNATIONAL | 17,300 | 1% | ▲ |
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 | 139,500 | 0 | 83,300 | 0 | 56,200 | 0 |
| 2025-10-10 | 146,000 | 0 | 82,100 | 0 | 63,900 | 0 |
| 2025-10-03 | 132,000 | 0 | 80,200 | 0 | 51,800 | 0 |
| 2025-09-26 | 128,400 | 0 | 83,400 | 0 | 45,000 | 0 |