[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:39億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 507 | 521 | 507 | 509 | 32,300 | -4,100 | 100% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251002 | 487 | 513 | 486 | 508 | 81,000 | 17,500 | 106% | ▲ | 1171 | 0 | 0 | 98% | 6% |
| 20251021 | 481 | 553 | 466 | 505 | 2,783,800 | 2,757,900 | 107% | ▲▲ | 1111 | 40 | 0 | 98% | 14% |
| 20250930 | 506 | 511 | 499 | 500 | 25,100 | -7,200 | 98% | ▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251003 | 498 | 508 | 498 | 500 | 28,600 | -52,400 | 98% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20251006 | 507 | 509 | 494 | 494 | 38,800 | 10,200 | 99% | ▼▼ | 1717 | 0 | 0 | 95% | 3% |
| 20251007 | 497 | 500 | 480 | 483 | 41,400 | 2,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251008 | 480 | 484 | 474 | 483 | 40,100 | -1,300 | 100% | -- | 8885 | 0 | 9 | 93% | 1% |
| 20251009 | 482 | 486 | 478 | 481 | 25,300 | -14,800 | 100% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20251001 | 495 | 497 | 479 | 479 | 63,500 | 38,400 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251022 | 504 | 520 | 468 | 478 | 635,000 | -2,148,800 | 95% | ▼ | 8228 | 0 | 0 | 93% | 8% |
| 20251023 | 472 | 486 | 460 | 475 | 179,600 | -455,400 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251020 | 460 | 480 | 460 | 473 | 25,900 | 3,500 | 105% | ▲ | 1111 | 0 | 2 | 91% | 7% |
| 20251027 | 478 | 482 | 468 | 471 | 54,900 | -9,900 | 100% | ▲ | 2822 | 0 | 0 | 93% | 6% |
| 20251024 | 477 | 479 | 469 | 470 | 64,800 | -114,800 | 99% | ▼▼▼ | 8228 | 0 | 0 | 92% | 6% |
| 20251028 | 469 | 469 | 463 | 464 | 69,500 | 14,600 | 99% | ▼ | 7777 | 0 | 0 | 91% | 5% |
| 20251015 | 449 | 464 | 449 | 462 | 16,800 | -29,700 | 104% | ▲ | 2222 | 0 | 4 | 89% | 4% |
| 20251016 | 464 | 468 | 453 | 459 | 14,400 | -2,400 | 99% | ▼ | 2228 | 0 | 4 | 88% | 3% |
| 20251010 | 476 | 477 | 450 | 453 | 76,000 | 50,700 | 94% | ▼▼ | 7777 | 0 | 7 | 87% | 0% |
| 20251017 | 456 | 456 | 448 | 452 | 22,400 | 8,000 | 98% | ▼▼ | 7777 | 0 | 3 | 87% | 2% |
| 20251029 | 464 | 464 | 446 | 446 | 104,100 | 34,600 | 96% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251014 | 445 | 457 | 439 | 444 | 46,500 | -29,500 | 98% | ▼▼▼ | 8888 | 0 | 5 | 85% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3744 | UBS AG | 53,200 | 1% | ▼ | -7,800 |
| 2025-10-21 | 3744 | Nomura International plc | 77,200 | 1% | ▲ | |
| 2025-10-21 | 3744 | UBS AG | 82,300 | 1% | ▲ | |
| 2025-10-21 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 89,274 | 1% | ▲ | |
| 2025-09-30 | 3744 | UBS AG | 53,400 | 1% | ▲ | 200 |
| 2025-10-07 | 3744 | UBS AG | 39,600 | 0% | ▼ | -8,800 |
| 2025-10-01 | 3744 | UBS AG | 48,400 | 1% | ▼ | -5,000 |
| 2025-10-22 | 3744 | Nomura International plc | 100,000 | 1% | ▲ | 22,800 |
| 2025-10-22 | 3744 | UBS AG | 93,200 | 1% | ▲ | 10,900 |
| 2025-10-23 | 3744 | Nomura International plc | 69,600 | 1% | ▼ | -30,400 |
| 2025-10-23 | 3744 | UBS AG | 75,300 | 1% | ▼ | -17,900 |
| 2025-10-24 | 3744 | UBS AG | 70,500 | 1% | ▼ | -4,800 |
| 2025-10-24 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 84,874 | 1% | ▼ | -4,400 |
| 2025-10-28 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 74,374 | 1% | ▼ | -10,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 284,200 | 117,000 | 187,300 | 0 | 96,900 | 117,000 |
| 2025-10-10 | 269,900 | 103,600 | 179,900 | 0 | 90,000 | 103,600 |
| 2025-10-17 | 268,300 | 104,400 | 180,900 | 0 | 87,400 | 104,400 |
| 2025-10-24 | 409,400 | 124,300 | 226,500 | 0 | 182,900 | 124,300 |