[3914]ＪＩＧＳＡＷ:【ネット環境】独自開発ソフトでサーバーなどを常時監視
Yahoo! 【グロース/25情報･通信業】 売上高:34720 当期純利益:4780 総資産:48550 時価:155億円
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 | 2,444 | 2,456 | 2,404 | 2,422 | 18,900 | -3,500 | 99% | ▼ | 2828 | 0 | 0 | 90% | 0% |
| 20250909 | 2,413 | 2,472 | 2,413 | 2,437 | 19,500 | 600 | 101% | ▲ | 1171 | 0 | 7 | 91% | 1% |
| 20250910 | 2,447 | 2,485 | 2,420 | 2,477 | 17,500 | -2,000 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20250911 | 2,480 | 2,480 | 2,440 | 2,445 | 9,200 | -8,300 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250912 | 2,495 | 2,495 | 2,446 | 2,463 | 14,400 | 5,200 | 101% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250916 | 2,467 | 2,490 | 2,460 | 2,474 | 16,800 | 2,400 | 100% | ▲▲ | 7171 | 0 | 0 | 92% | 2% |
| 20250917 | 2,470 | 2,470 | 2,445 | 2,445 | 10,300 | -6,500 | 99% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20250918 | 2,468 | 2,574 | 2,450 | 2,538 | 36,000 | 25,700 | 104% | ▲ | 1171 | 10 | 0 | 96% | 5% |
| 20250919 | 2,538 | 2,615 | 2,507 | 2,556 | 46,000 | 10,000 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20250922 | 2,547 | 2,590 | 2,536 | 2,551 | 29,000 | -17,000 | 100% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20250924 | 2,563 | 2,563 | 2,492 | 2,492 | 19,800 | -9,200 | 98% | ▼▼ | 8828 | 0 | 0 | 96% | 3% |
| 20250925 | 2,486 | 2,504 | 2,480 | 2,496 | 18,500 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250926 | 2,482 | 2,508 | 2,480 | 2,495 | 13,600 | -4,900 | 100% | ▼ | 2588 | 0 | 0 | 98% | 3% |
| 20250929 | 2,495 | 2,495 | 2,459 | 2,459 | 14,500 | 900 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250930 | 2,461 | 2,472 | 2,430 | 2,430 | 12,000 | -2,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251001 | 2,431 | 2,432 | 2,332 | 2,334 | 50,300 | 38,300 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20251002 | 2,335 | 2,341 | 2,260 | 2,263 | 36,000 | -14,300 | 97% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251003 | 2,260 | 2,328 | 2,260 | 2,286 | 19,900 | -16,100 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
| 20251006 | 2,299 | 2,334 | 2,275 | 2,320 | 19,000 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 3% |
| 20251007 | 2,307 | 2,334 | 2,282 | 2,292 | 17,300 | -1,700 | 99% | ▼ | 5228 | 0 | 0 | 90% | 1% |
| 20251008 | 2,292 | 2,315 | 2,286 | 2,286 | 14,500 | -2,800 | 100% | ▼▼ | 8288 | 0 | 0 | 89% | 1% |
| 20251009 | 2,291 | 2,323 | 2,265 | 2,298 | 29,800 | 15,300 | 101% | ▲ | 1771 | 0 | 0 | 90% | 2% |
| 20251010 | 2,273 | 2,300 | 2,260 | 2,300 | 16,200 | -13,600 | 100% | ▲▲ | 8882 | 0 | 0 | 90% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-07 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 160,358 | 2% | ▼ | -6,800 |
| 2025-10-06 | 3914 | GOLDMAN SACHS INTERNATIONAL | 32,938 | 0% | ▼ | -1,200 |
| 2025-10-03 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 167,158 | 2% | ▼ | -5,900 |
| 2025-10-02 | 3914 | Nomura International plc | 122,682 | 2% | ▲ | 6,893 |
| 2025-10-02 | 3914 | GOLDMAN SACHS INTERNATIONAL | 34,138 | 1% | ▲ | 3,000 |
| 2025-09-30 | 3914 | Nomura International plc | 115,789 | 2% | ▲ | 5,109 |
| 2025-09-24 | 3914 | Nomura International plc | 110,680 | 2% | ▲ | 2,900 |
| 2025-09-22 | 3914 | Nomura International plc | 107,780 | 2% | ▼ | -6,689 |
| 2025-09-22 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 173,058 | 3% | ▼ | -9,200 |
| 2025-09-18 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 182,258 | 3% | ▼ | -11,900 |
| 2025-09-16 | 3914 | GOLDMAN SACHS INTERNATIONAL | 31,138 | 0% | ▼ | -3,000 |
| 2025-09-09 | 3914 | Nomura International plc | 114,469 | 2% | ▼ | -786 |
| 2025-09-08 | 3914 | GOLDMAN SACHS INTERNATIONAL | 34,138 | 1% | ▲ | 500 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 233,900 | 0 | 130,600 | 0 | 103,300 | 0 |
| 2025-09-26 | 218,600 | 0 | 123,100 | 0 | 95,500 | 0 |
| 2025-09-19 | 218,700 | 0 | 119,700 | 0 | 99,000 | 0 |
| 2025-09-12 | 230,400 | 0 | 126,600 | 0 | 103,800 | 0 |