[3858]ユビＡＩ:【ソフト開発】小型機器向けのネットワーク対応ソフトに強い
Yahoo! 【スタンダード/情報･通信業】 売上高:41380 当期純利益:910 総資産:34500 時価:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 363 | 382 | 363 | 368 | 230,800 | 199,000 | 104% | ▲▲ | 1111 | 0 | 0 | 95% | 6% |
| 20250822 | 361 | 363 | 358 | 359 | 27,300 | 16,800 | 100% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20250905 | 347 | 355 | 347 | 353 | 31,800 | 5,800 | 102% | ▲ | 1171 | 0 | 2 | 91% | 2% |
| 20250901 | 355 | 360 | 353 | 359 | 16,800 | 6,000 | 101% | ▲ | 1771 | 0 | 0 | 93% | 1% |
| 20250819 | 359 | 362 | 354 | 358 | 59,000 | -2,300 | 100% | -- | 2225 | 0 | 0 | 92% | 0% |
| 20250821 | 358 | 360 | 357 | 360 | 10,500 | -13,900 | 101% | ▲ | 2282 | 0 | 0 | 93% | 1% |
| 20250829 | 356 | 358 | 355 | 356 | 10,800 | -14,100 | 100% | -- | 2285 | 0 | 0 | 92% | 0% |
| 20250825 | 361 | 363 | 357 | 360 | 42,400 | 15,100 | 100% | ▲ | 4741 | 0 | 0 | 93% | 1% |
| 20250911 | 359 | 363 | 353 | 354 | 38,000 | 22,100 | 98% | ▼▼▼ | 4777 | 0 | 0 | 96% | 2% |
| 20250827 | 358 | 359 | 357 | 357 | 15,700 | 4,500 | 99% | ▼ | 7477 | 0 | 0 | 92% | 0% |
| 20250902 | 358 | 359 | 345 | 352 | 90,200 | 73,400 | 98% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250815 | 371 | 373 | 358 | 359 | 217,500 | 148,600 | 93% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250828 | 357 | 357 | 354 | 356 | 24,900 | 9,200 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250820 | 359 | 359 | 355 | 357 | 24,400 | -34,600 | 100% | ▼ | 8258 | 0 | 0 | 92% | 0% |
| 20250903 | 351 | 353 | 347 | 349 | 39,800 | -50,400 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 0% |
| 20250826 | 360 | 360 | 357 | 360 | 11,200 | -31,200 | 100% | -- | 8585 | 0 | 0 | 93% | 1% |
| 20250910 | 363 | 363 | 358 | 360 | 15,900 | -34,600 | 100% | ▼▼ | 8588 | 0 | 0 | 93% | 4% |
| 20250909 | 367 | 369 | 358 | 361 | 50,500 | -180,300 | 98% | ▼ | 8828 | 0 | 0 | 93% | 4% |
| 20250912 | 356 | 356 | 351 | 354 | 27,100 | -10,900 | 100% | -- | 8885 | 0 | 0 | 96% | 2% |
| 20250904 | 348 | 352 | 346 | 347 | 26,000 | -13,800 | 99% | ▼▼▼ | 8888 | 0 | 3 | 90% | 0% |
| 20250818 | 358 | 361 | 353 | 358 | 61,300 | -156,200 | 100% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3858 | Nomura International plc | 61,403 | 1% | ▲ | |
| 2025-08-21 | 3858 | Nomura International plc | 51,953 | 0% | ▼ | -9,450 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 732,800 | 0 | 539,300 | 0 | 193,500 | 0 |
| 2025-08-22 | 751,700 | 0 | 544,700 | 0 | 207,000 | 0 |
| 2025-08-29 | 749,400 | 0 | 544,200 | 0 | 205,200 | 0 |
| 2025-09-05 | 780,600 | 0 | 553,700 | 0 | 226,900 | 0 |