[3760]ケイブ:【オンラインゲーム】業務用機開発やSNS向けゲームも
Yahoo! 【スタンダード/25情報・通信業】 売上高:139690 当期純利益:2460 総資産:132480 時価:58億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 952 | 952 | 927 | 935 | 29,800 | 26,500 | 98% | ▼ | 4747 | 0 | 0 | 94% | 0% |
20251001 | 909 | 909 | 880 | 882 | 47,900 | 25,000 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
20250912 | 960 | 960 | 936 | 939 | 37,000 | 16,800 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251007 | 880 | 902 | 877 | 878 | 54,500 | 12,800 | 100% | ▼ | 1117 | 0 | 0 | 90% | 2% |
20250919 | 953 | 958 | 943 | 944 | 18,700 | 11,900 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 1% |
20250930 | 929 | 929 | 905 | 911 | 22,900 | 10,700 | 99% | ▼▼▼▼▼ | 1717 | 0 | 0 | 92% | 0% |
20250911 | 966 | 966 | 946 | 955 | 20,200 | 5,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20251003 | 862 | 885 | 860 | 865 | 37,900 | 5,600 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
20251006 | 867 | 880 | 861 | 879 | 41,700 | 3,800 | 102% | ▲ | 7111 | 0 | 0 | 90% | 2% |
20250910 | 973 | 973 | 961 | 970 | 14,600 | 2,400 | 100% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
20250909 | 980 | 986 | 972 | 973 | 12,200 | 1,600 | 100% | ▼ | 1417 | 0 | 0 | 95% | 1% |
20250929 | 924 | 928 | 915 | 921 | 12,200 | 1,000 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
20250908 | 978 | 984 | 972 | 975 | 10,600 | 1,000 | 100% | ▲ | 7171 | 0 | 0 | 95% | 1% |
20250917 | 953 | 954 | 942 | 953 | 12,600 | 700 | 101% | ▲▲ | 1111 | 0 | 0 | 94% | 1% |
20250926 | 931 | 938 | 923 | 925 | 11,200 | -1,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
20250918 | 957 | 957 | 947 | 950 | 6,800 | -5,800 | 100% | ▼ | 2228 | 0 | 0 | 95% | 1% |
20250922 | 952 | 952 | 946 | 952 | 3,300 | -15,400 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
20251002 | 897 | 897 | 863 | 867 | 32,300 | -15,600 | 98% | ▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
20250925 | 950 | 950 | 931 | 931 | 13,100 | -16,700 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 0% |
20250916 | 939 | 952 | 936 | 948 | 11,900 | -25,100 | 101% | ▲ | 8582 | 0 | 0 | 92% | 1% |
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 | 697,800 | 0 | 393,500 | 0 | 304,300 | 0 |
2025-09-19 | 702,900 | 0 | 394,400 | 0 | 308,500 | 0 |
2025-09-26 | 714,800 | 0 | 397,800 | 0 | 317,000 | 0 |