[3908]コラボス:【システム開発】クラウド型コールセンターシステム
Yahoo! 【グロース/情報･通信業】 売上高:19060 当期純利益:1440 総資産:17350 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 320 | 321 | 319 | 320 | 3,300 | 1,700 | 100% | ▲▲ | 1111 | 0 | 6 | 98% | 1% |
| 20250729 | 320 | 321 | 320 | 320 | 1,600 | -1,700 | 100% | -- | 5255 | 0 | 5 | 98% | 1% |
| 20250730 | 320 | 324 | 318 | 318 | 5,000 | 3,400 | 99% | ▼ | 1747 | 0 | 4 | 98% | 1% |
| 20250731 | 320 | 323 | 316 | 323 | 14,700 | 9,700 | 102% | ▲ | 7741 | 0 | 3 | 99% | 2% |
| 20250801 | 323 | 326 | 318 | 326 | 22,500 | 7,800 | 101% | ▲▲ | 1111 | 0 | 2 | 100% | 3% |
| 20250804 | 398 | 406 | 379 | 406 | 902,500 | 880,000 | 125% | ▲▲▲ | 1111 | 41 | 11 | 100% | 28% |
| 20250805 | 412 | 417 | 356 | 356 | 544,500 | -358,000 | 88% | ▼ | 2828 | 0 | 12 | 88% | 13% |
| 20250806 | 356 | 361 | 338 | 341 | 155,100 | -389,400 | 96% | ▼▼ | 8888 | 0 | 2 | 84% | 8% |
| 20250807 | 351 | 418 | 351 | 387 | 2,017,900 | 1,862,800 | 113% | ▲ | 1171 | 10 | 1 | 95% | 22% |
| 20250808 | 369 | 378 | 345 | 347 | 220,800 | -1,797,100 | 90% | ▼ | 8828 | 0 | 6 | 85% | 9% |
| 20250812 | 355 | 359 | 342 | 346 | 88,100 | -132,700 | 100% | ▼▼ | 8888 | 0 | 5 | 85% | 9% |
| 20250813 | 354 | 366 | 346 | 355 | 75,300 | -12,800 | 103% | ▲ | 2282 | 0 | 4 | 87% | 12% |
| 20250814 | 365 | 365 | 352 | 354 | 27,200 | -48,100 | 100% | ▼ | 8228 | 0 | 3 | 87% | 12% |
| 20250815 | 346 | 352 | 337 | 337 | 86,500 | 59,300 | 95% | ▼▼ | 7777 | 0 | 2 | 83% | 6% |
| 20250818 | 333 | 408 | 333 | 404 | 807,200 | 720,700 | 120% | ▲ | 1771 | 10 | 1 | 100% | 27% |
| 20250819 | 404 | 467 | 382 | 421 | 559,700 | -247,500 | 104% | ▲▲ | 2222 | 0 | 3 | 100% | 33% |
| 20250820 | 413 | 444 | 403 | 411 | 202,000 | -357,700 | 98% | ▼ | 8228 | 0 | 2 | 98% | 30% |
| 20250821 | 399 | 491 | 392 | 491 | 919,500 | 717,500 | 119% | ▲ | 1771 | 10 | 1 | 100% | 55% |
| 20250822 | 522 | 571 | 494 | 571 | 1,384,300 | 464,800 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 80% |
| 20250825 | 581 | 670 | 500 | 515 | 2,385,400 | 1,001,100 | 90% | ▼ | 1117 | 22 | 0 | 90% | 62% |
| 20250826 | 505 | 505 | 460 | 466 | 148,000 | -2,237,400 | 90% | ▼▼ | 8888 | 0 | 0 | 82% | 47% |
| 20250827 | 466 | 468 | 441 | 441 | 77,400 | -70,600 | 95% | ▼▼▼ | 8888 | 0 | 0 | 77% | 39% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 3908 | モルガン・スタンレーMUFG証券株式会社 | 22,400 | 0% | ▼ | -2,500 |
| 2025-08-25 | 3908 | モルガン・スタンレーMUFG証券株式会社 | 24,900 | 1% | ▲ | |
| 2025-08-22 | 3908 | UBS AG | 26,400 | 1% | ▲ | |
| 2025-08-20 | 3908 | UBS AG | 9,000 | 0% | ▼ | -16,900 |
| 2025-08-19 | 3908 | Nomura International plc | 9,700 | 0% | ▼ | -26,800 |
| 2025-08-19 | 3908 | UBS AG | 25,900 | 1% | ▼ | -4,700 |
| 2025-08-18 | 3908 | Nomura International plc | 36,500 | 1% | ▲ | 2,800 |
| 2025-08-18 | 3908 | UBS AG | 30,600 | 1% | ▼ | -11,200 |
| 2025-08-15 | 3908 | Nomura International plc | 33,700 | 1% | ▼ | -9,800 |
| 2025-08-14 | 3908 | Nomura International plc | 43,500 | 1% | ▼ | -1,300 |
| 2025-08-13 | 3908 | Nomura International plc | 44,800 | 1% | ▼ | -11,200 |
| 2025-08-13 | 3908 | UBS AG | 41,800 | 1% | ▼ | -13,500 |
| 2025-08-12 | 3908 | Nomura International plc | 56,000 | 1% | ▼ | -4,200 |
| 2025-08-12 | 3908 | UBS AG | 55,300 | 1% | ▲ | 1,600 |
| 2025-08-08 | 3908 | UBS AG | 53,700 | 1% | ▼ | -3,100 |
| 2025-08-08 | 3908 | Nomura International plc | 60,200 | 1% | ▲ | 12,000 |
| 2025-08-07 | 3908 | Nomura International plc | 48,200 | 1% | ▲ | |
| 2025-08-07 | 3908 | UBS AG | 56,800 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 291,000 | 18,500 | 162,200 | 18,500 | 128,800 | 0 |
| 2025-08-15 | 329,800 | 0 | 154,000 | 0 | 175,800 | 0 |
| 2025-08-08 | 359,300 | 0 | 149,000 | 0 | 210,300 | 0 |
| 2025-08-01 | 196,300 | 0 | 96,000 | 0 | 100,300 | 0 |