[3904]カヤック:【ネット広告、ゲーム配信】技術者の比率が高く、開発力
Yahoo! 【グロース/25情報･通信業】 売上高:167270 当期純利益:1490 総資産:128750 時価:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251014 | 437 | 441 | 430 | 430 | 23,500 | -10,200 | 96% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251028 | 437 | 438 | 434 | 434 | 7,000 | 1,800 | 99% | ▼▼ | 7747 | 0 | 0 | 94% | 1% |
| 20251027 | 437 | 443 | 437 | 437 | 5,200 | -400 | 100% | ▼ | 8588 | 0 | 0 | 94% | 2% |
| 20251024 | 440 | 445 | 437 | 438 | 5,600 | -2,500 | 100% | -- | 5885 | 0 | 0 | 92% | 2% |
| 20251023 | 444 | 445 | 438 | 438 | 8,100 | -2,900 | 98% | ▼ | 5228 | 0 | 0 | 91% | 2% |
| 20251017 | 448 | 448 | 438 | 439 | 5,400 | -11,000 | 98% | ▼ | 5828 | 0 | 0 | 91% | 2% |
| 20251015 | 436 | 442 | 436 | 442 | 5,000 | -18,500 | 103% | ▲ | 2282 | 0 | 0 | 92% | 3% |
| 20251021 | 443 | 447 | 438 | 443 | 16,500 | 5,400 | 99% | ▼ | 4717 | 0 | 0 | 92% | 3% |
| 20251022 | 440 | 445 | 437 | 445 | 11,000 | -5,500 | 100% | ▲ | 8882 | 0 | 0 | 93% | 3% |
| 20251020 | 441 | 447 | 441 | 446 | 11,100 | 5,700 | 102% | ▲ | 7171 | 0 | 0 | 93% | 4% |
| 20251016 | 440 | 448 | 440 | 447 | 16,400 | 11,400 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 4% |
| 20251008 | 453 | 457 | 448 | 449 | 14,600 | 3,500 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20251001 | 465 | 465 | 450 | 450 | 30,700 | 19,600 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 450 | 452 | 436 | 450 | 33,700 | 20,300 | 100% | -- | 4714 | 0 | 0 | 94% | 0% |
| 20251009 | 449 | 452 | 447 | 450 | 13,400 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20251003 | 452 | 457 | 449 | 450 | 10,000 | -2,600 | 100% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251002 | 453 | 460 | 450 | 452 | 12,600 | -18,100 | 100% | ▲ | 8582 | 0 | 0 | 92% | 0% |
| 20251006 | 453 | 454 | 449 | 453 | 19,500 | 9,500 | 101% | ▲ | 7411 | 0 | 0 | 93% | 1% |
| 20251007 | 451 | 459 | 449 | 454 | 11,100 | -8,400 | 100% | ▲▲ | 2582 | 0 | 0 | 94% | 1% |
| 20250930 | 466 | 470 | 462 | 463 | 11,100 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250929 | 475 | 476 | 466 | 466 | 12,500 | -2,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250926 | 476 | 480 | 471 | 475 | 14,800 | 2,800 | 99% | ▼ | 4777 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 297,300 | 0 | 104,700 | 0 | 192,600 | 0 |
| 2025-10-03 | 300,300 | 0 | 104,800 | 0 | 195,500 | 0 |
| 2025-10-10 | 314,800 | 0 | 109,000 | 0 | 205,800 | 0 |
| 2025-10-17 | 317,000 | 0 | 111,000 | 0 | 206,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-11 12:47 | S100T0XE | 柳澤 大輔 | 変更報告書 |
| 2024-03-11 12:49 | S100T0XF | 貝畑 政徳 | 変更報告書 |
| 2024-03-19 15:29 | S100T2Y9 | 貝畑 政徳 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-03-19 16:15 | S100T2ZF | 柳澤 大輔 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-06 09:45 | S100TKFP | 久場 智喜 | 変更報告書 |
| 2024-06-06 13:47 | S100TKKG | 久場 智喜 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-11 16:08 | S100VL2U | 柳澤 大輔 | 変更報告書 |
| 2025-06-05 09:48 | S100VVM7 | 大和証券株式会社 | 変更報告書（特例対象株券等） |