[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:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251105 | 485 | 490 | 473 | 490 | 61,600 | -40,800 | 100% | ▲▲▲▲ | 8222 | 0 | 3 | 97% | 10% |
| 20251120 | 531 | 544 | 525 | 540 | 124,300 | 27,300 | 105% | ▲▲ | 1111 | 0 | 0 | 94% | 21% |
| 20251119 | 501 | 519 | 496 | 516 | 97,000 | -17,400 | 102% | ▲ | 8882 | 0 | 2 | 90% | 16% |
| 20251118 | 525 | 525 | 504 | 504 | 114,400 | 58,300 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 13% |
| 20251117 | 527 | 530 | 519 | 527 | 56,100 | -53,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 18% |
| 20251114 | 537 | 542 | 523 | 533 | 109,700 | -18,900 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 20% |
| 20251113 | 565 | 565 | 543 | 543 | 128,600 | -89,300 | 95% | ▼ | 8828 | 0 | 0 | 95% | 22% |
| 20251111 | 530 | 545 | 526 | 545 | 181,600 | -272,900 | 103% | ▲ | 8282 | 0 | 2 | 98% | 23% |
| 20251110 | 554 | 554 | 515 | 528 | 454,500 | -1,140,500 | 95% | ▼ | 8828 | 0 | 0 | 95% | 19% |
| 20251107 | 551 | 568 | 540 | 555 | 1,595,000 | 1,415,700 | 114% | ▲ | 1111 | 0 | 0 | 100% | 25% |
| 20251106 | 497 | 504 | 479 | 488 | 179,300 | 117,700 | 100% | ▼ | 1117 | 0 | 2 | 97% | 10% |
| 20251020 | 460 | 480 | 460 | 473 | 25,900 | 3,500 | 105% | ▲ | 1111 | 0 | 2 | 91% | 7% |
| 20251104 | 472 | 491 | 470 | 489 | 102,400 | 31,000 | 104% | ▲▲▲ | 1111 | 0 | 4 | 97% | 10% |
| 20251031 | 454 | 472 | 452 | 470 | 71,400 | 31,000 | 103% | ▲▲ | 1111 | 0 | 2 | 93% | 6% |
| 20251030 | 450 | 462 | 445 | 458 | 40,400 | -63,700 | 103% | ▲ | 8882 | 0 | 3 | 90% | 3% |
| 20251029 | 464 | 464 | 446 | 446 | 104,100 | 34,600 | 96% | ▼▼ | 7777 | 0 | 4 | 88% | 0% |
| 20251028 | 469 | 469 | 463 | 464 | 69,500 | 14,600 | 99% | ▼ | 7777 | 0 | 8 | 91% | 5% |
| 20251027 | 478 | 482 | 468 | 471 | 54,900 | -9,900 | 100% | ▲ | 2822 | 0 | 9 | 93% | 6% |
| 20251024 | 477 | 479 | 469 | 470 | 64,800 | -114,800 | 99% | ▼▼▼ | 8228 | 0 | 10 | 92% | 6% |
| 20251023 | 472 | 486 | 460 | 475 | 179,600 | -455,400 | 99% | ▼▼ | 8888 | 0 | 11 | 93% | 7% |
| 20251022 | 504 | 520 | 468 | 478 | 635,000 | -2,148,800 | 95% | ▼ | 8228 | 0 | 12 | 93% | 8% |
| 20251112 | 553 | 573 | 548 | 573 | 217,900 | 36,300 | 105% | ▲▲ | 1111 | 40 | 0 | 100% | 28% |
| 20251021 | 481 | 553 | 466 | 505 | 2,783,800 | 2,757,900 | 107% | ▲▲ | 1111 | 40 | 13 | 98% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 89,274 | 1% | ▲ | |
| 2025-10-21 | 3744 | Nomura International plc | 77,200 | 1% | ▲ | |
| 2025-10-21 | 3744 | UBS AG | 82,300 | 1% | ▲ | |
| 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 | モルガン・スタンレーMUFG証券株式会社 | 84,874 | 1% | ▼ | -4,400 |
| 2025-10-24 | 3744 | UBS AG | 70,500 | 1% | ▼ | -4,800 |
| 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 |
| 2025-10-28 | 3744 | Nomura International plc | 55,900 | 1% | ▼ | -13,700 |
| 2025-10-28 | 3744 | UBS AG | 62,000 | 1% | ▼ | -8,500 |
| 2025-10-29 | 3744 | UBS AG | 65,100 | 1% | ▲ | 3,100 |
| 2025-10-30 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 70,774 | 1% | ▼ | -3,600 |
| 2025-10-29 | 3744 | Nomura International plc | 67,000 | 1% | ▲ | |
| 2025-10-30 | 3744 | UBS AG | 59,600 | 1% | ▼ | -5,500 |
| 2025-10-31 | 3744 | Nomura International plc | 77,600 | 1% | ▲ | 10,600 |
| 2025-10-31 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 71,774 | 1% | ▲ | 1,000 |
| 2025-10-31 | 3744 | UBS AG | 63,500 | 1% | ▲ | 3,900 |
| 2025-11-04 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 67,974 | 1% | ▼ | -3,800 |
| 2025-11-04 | 3744 | UBS AG | 54,300 | 1% | ▼ | -9,200 |
| 2025-11-05 | 3744 | UBS AG | 53,100 | 1% | ▼ | -1,200 |
| 2025-11-06 | 3744 | Nomura International plc | 85,700 | 1% | ▲ | 8,100 |
| 2025-11-06 | 3744 | UBS AG | 67,900 | 1% | ▲ | 14,800 |
| 2025-11-07 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 53,374 | 1% | ▼ | -14,600 |
| 2025-11-07 | 3744 | Nomura International plc | 77,500 | 1% | ▼ | -8,200 |
| 2025-11-07 | 3744 | UBS AG | 28,000 | 0% | ▼ | -39,900 |
| 2025-11-10 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 73,774 | 1% | ▲ | 20,400 |
| 2025-11-10 | 3744 | Nomura International plc | 70,800 | 1% | ▼ | -6,700 |
| 2025-11-11 | 3744 | モルガン・スタンレーMUFG証券株式会社 | 81,374 | 1% | ▲ | 7,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 409,400 | 124,300 | 226,500 | 0 | 182,900 | 124,300 |
| 2025-10-31 | 407,300 | 137,500 | 245,600 | 0 | 161,700 | 137,500 |
| 2025-11-07 | 365,000 | 163,700 | 205,800 | 0 | 159,200 | 163,700 |
| 2025-11-14 | 301,700 | 114,700 | 189,500 | 0 | 112,200 | 114,700 |