[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:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251001 | 465 | 465 | 450 | 450 | 30,700 | 19,600 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 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% |
| 20251007 | 451 | 459 | 449 | 454 | 11,100 | -8,400 | 100% | ▲▲ | 2582 | 0 | 0 | 94% | 1% |
| 20251006 | 453 | 454 | 449 | 453 | 19,500 | 9,500 | 101% | ▲ | 7411 | 0 | 0 | 93% | 1% |
| 20250917 | 471 | 471 | 464 | 467 | 10,800 | 2,100 | 100% | ▼ | 4717 | 0 | 0 | 95% | 1% |
| 20250912 | 480 | 480 | 468 | 468 | 21,100 | -8,600 | 99% | ▼▼ | 2828 | 0 | 0 | 96% | 2% |
| 20250916 | 470 | 471 | 466 | 469 | 8,700 | -12,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 2% |
| 20250926 | 476 | 480 | 471 | 475 | 14,800 | 2,800 | 99% | ▼ | 4777 | 0 | 0 | 97% | 2% |
| 20250924 | 477 | 480 | 471 | 480 | 9,700 | -10,200 | 101% | ▲▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250925 | 480 | 480 | 476 | 480 | 12,000 | 2,300 | 100% | -- | 4114 | 0 | 0 | 98% | 3% |
| 20250922 | 478 | 482 | 472 | 477 | 19,900 | 1,200 | 100% | ▲ | 1171 | 0 | 0 | 97% | 3% |
| 20250919 | 480 | 480 | 467 | 476 | 18,700 | -16,300 | 100% | ▼ | 2228 | 0 | 0 | 97% | 3% |
| 20250909 | 484 | 484 | 474 | 474 | 24,500 | -13,100 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250918 | 467 | 478 | 459 | 478 | 35,000 | 24,200 | 102% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250911 | 478 | 479 | 469 | 475 | 29,700 | -6,100 | 98% | ▼ | 8828 | 0 | 0 | 97% | 4% |
| 20250910 | 476 | 483 | 471 | 483 | 35,800 | 11,300 | 102% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250908 | 489 | 489 | 476 | 485 | 37,600 | 10,500 | 99% | ▼ | 4117 | 0 | 0 | 99% | 8% |
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 | 298,500 | 0 | 103,900 | 0 | 194,600 | 0 |
| 2025-09-19 | 302,800 | 0 | 107,300 | 0 | 195,500 | 0 |
| 2025-09-26 | 297,300 | 0 | 104,700 | 0 | 192,600 | 0 |
| 2025-10-03 | 300,300 | 0 | 104,800 | 0 | 195,500 | 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） |