[3744]サイオス:【システム構築】リナックスを使ったSI
Yahoo! 【スタンダード/25情報・通信業】 売上高:205610 当期純利益:3510 総資産:80850 時価:42億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251003 | 498 | 508 | 498 | 500 | 28,600 | -52,400 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
20250924 | 516 | 523 | 513 | 514 | 31,200 | -37,000 | 100% | ▼▼ | 8588 | 0 | 0 | 94% | 6% |
20250922 | 531 | 535 | 513 | 516 | 68,200 | -21,600 | 99% | ▼ | 2228 | 0 | 0 | 91% | 7% |
20250908 | 493 | 505 | 491 | 505 | 43,700 | -13,800 | 102% | ▲ | 8882 | 0 | 9 | 88% | 4% |
20250919 | 513 | 521 | 502 | 521 | 89,800 | -13,300 | 102% | ▲▲ | 2222 | 0 | 0 | 91% | 8% |
20250916 | 482 | 490 | 476 | 483 | 39,100 | -8,300 | 100% | ▼▼▼ | 8888 | 0 | 3 | 85% | 0% |
20250917 | 480 | 488 | 477 | 483 | 31,900 | -7,200 | 100% | -- | 8285 | 0 | 2 | 85% | 0% |
20250930 | 506 | 511 | 499 | 500 | 25,100 | -7,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 4% |
20250925 | 515 | 521 | 508 | 513 | 24,000 | -7,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 6% |
20250910 | 488 | 501 | 488 | 501 | 41,100 | -5,900 | 102% | ▲ | 8582 | 0 | 7 | 88% | 4% |
20250929 | 507 | 521 | 507 | 509 | 32,300 | -4,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 5% |
20250911 | 500 | 504 | 488 | 492 | 37,300 | -3,800 | 98% | ▼ | 2528 | 0 | 0 | 86% | 2% |
20251008 | 480 | 484 | 474 | 483 | 40,100 | -1,300 | 100% | -- | 8885 | 0 | 0 | 93% | 1% |
20251007 | 497 | 500 | 480 | 483 | 41,400 | 2,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
20250909 | 504 | 506 | 488 | 490 | 47,000 | 3,300 | 97% | ▼ | 1717 | 0 | 0 | 86% | 1% |
20250912 | 492 | 493 | 480 | 484 | 47,400 | 10,100 | 98% | ▼▼ | 7777 | 0 | 5 | 85% | 0% |
20251006 | 507 | 509 | 494 | 494 | 38,800 | 10,200 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 3% |
20250926 | 513 | 516 | 505 | 507 | 36,400 | 12,400 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 5% |
20251002 | 487 | 513 | 486 | 508 | 81,000 | 17,500 | 106% | ▲ | 1171 | 0 | 0 | 98% | 6% |
20251001 | 495 | 497 | 479 | 479 | 63,500 | 38,400 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
20250918 | 491 | 516 | 486 | 510 | 103,100 | 71,200 | 106% | ▲ | 1111 | 0 | 2 | 89% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 316,800 | 118,000 | 193,300 | 0 | 123,500 | 118,000 |
2025-09-19 | 312,500 | 114,800 | 196,700 | 0 | 115,800 | 114,800 |
2025-09-26 | 308,700 | 113,900 | 196,500 | 0 | 112,200 | 113,900 |
2025-10-03 | 284,200 | 117,000 | 187,300 | 0 | 96,900 | 117,000 |