[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:160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260324 | 2,329 | 2,386 | 2,329 | 2,386 | 12,000 | -7,000 | 102% | ▲ | 2222 | 0 | 2 | 95% | 4% |
| 20260325 | 2,372 | 2,462 | 2,372 | 2,450 | 11,600 | -400 | 103% | ▲▲ | 2222 | 0 | 6 | 97% | 7% |
| 20260326 | 2,463 | 2,469 | 2,388 | 2,420 | 11,500 | -100 | 99% | ▼ | 2228 | 0 | 8 | 96% | 5% |
| 20260327 | 2,370 | 2,444 | 2,370 | 2,429 | 11,000 | -500 | 100% | ▲ | 8882 | 0 | 4 | 97% | 6% |
| 20260330 | 2,384 | 2,405 | 2,370 | 2,376 | 11,500 | 500 | 98% | ▼ | 7417 | 0 | 3 | 97% | 3% |
| 20260331 | 2,376 | 2,443 | 2,376 | 2,430 | 8,900 | -2,600 | 102% | ▲ | 2282 | 0 | 2 | 99% | 6% |
| 20260401 | 2,442 | 2,510 | 2,442 | 2,508 | 17,800 | 8,900 | 103% | ▲▲ | 1111 | 0 | 4 | 100% | 9% |
| 20260402 | 2,525 | 2,548 | 2,455 | 2,484 | 17,600 | -200 | 99% | ▼ | 2228 | 0 | 5 | 99% | 7% |
| 20260403 | 2,493 | 2,541 | 2,487 | 2,520 | 13,300 | -4,300 | 101% | ▲ | 8282 | 0 | 4 | 100% | 8% |
| 20260406 | 2,528 | 2,606 | 2,508 | 2,600 | 19,000 | 5,700 | 103% | ▲▲ | 1111 | 0 | 3 | 100% | 12% |
| 20260407 | 2,601 | 2,672 | 2,582 | 2,612 | 20,600 | 1,600 | 100% | ▲▲▲ | 1111 | 41 | 4 | 100% | 12% |
| 20260408 | 2,651 | 2,685 | 2,632 | 2,685 | 13,500 | -7,100 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260409 | 2,700 | 2,705 | 2,655 | 2,698 | 14,000 | 500 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260410 | 2,703 | 2,760 | 2,702 | 2,743 | 13,500 | -500 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260413 | 2,708 | 2,789 | 2,686 | 2,701 | 17,700 | 4,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 16% |
| 20260414 | 2,748 | 2,748 | 2,672 | 2,684 | 16,100 | -1,600 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 15% |
| 20260415 | 2,726 | 2,765 | 2,593 | 2,593 | 28,900 | 12,800 | 97% | ▼▼▼ | 1777 | 0 | 0 | 95% | 11% |
| 20260416 | 2,613 | 2,718 | 2,613 | 2,640 | 18,400 | -10,500 | 102% | ▲ | 8282 | 0 | 0 | 96% | 13% |
| 20260417 | 2,627 | 2,642 | 2,540 | 2,589 | 10,700 | -7,700 | 98% | ▼ | 8828 | 0 | 0 | 94% | 11% |
| 20260420 | 2,583 | 2,600 | 2,515 | 2,522 | 20,200 | 9,500 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 6% |
| 20260421 | 2,522 | 2,541 | 2,488 | 2,500 | 9,500 | -10,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 5% |
| 20260422 | 2,510 | 2,532 | 2,445 | 2,480 | 16,000 | 6,500 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 4% |
| 20260423 | 2,491 | 2,491 | 2,376 | 2,391 | 15,100 | -900 | 96% | ▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 1% |
| 20260424 | 2,390 | 2,405 | 2,372 | 2,375 | 9,700 | -5,400 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-15 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 178,658 | 3% | ▼ | -8,900 |
| 2026-04-15 | 3914 | Nomura International plc | 114,385 | 2% | ▼ | -2,509 |
| 2026-04-10 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 187,558 | 3% | ▼ | -6,200 |
| 2026-04-08 | 3914 | GOLDMAN SACHS INTERNATIONAL | 53,538 | 1% | ▼ | -600 |
| 2026-04-07 | 3914 | GOLDMAN SACHS INTERNATIONAL | 54,138 | 1% | ▲ | 6,000 |
| 2026-04-06 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 193,758 | 3% | ▼ | -8,400 |
| 2026-04-02 | 3914 | Nomura International plc | 116,894 | 2% | ▲ | 2,511 |
| 2026-04-01 | 3914 | Nomura International plc | 114,383 | 2% | ▼ | -7,000 |
| 2026-03-31 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 202,158 | 3% | ▼ | -7,100 |
| 2026-03-25 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 209,258 | 3% | ▼ | -6,300 |
| 2026-03-25 | 3914 | GOLDMAN SACHS INTERNATIONAL | 48,138 | 1% | ▲ | 1,600 |
| 2026-03-24 | 3914 | GOLDMAN SACHS INTERNATIONAL | 46,538 | 1% | ▼ | -6,600 |
| 2026-03-24 | 3914 | Nomura International plc | 121,383 | 2% | ▼ | -296 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 190,000 | 0 | 115,600 | 0 | 74,400 | 0 |
| 2026-04-10 | 189,300 | 0 | 118,100 | 0 | 71,200 | 0 |
| 2026-04-03 | 195,500 | 0 | 119,600 | 0 | 75,900 | 0 |
| 2026-03-27 | 196,100 | 0 | 117,400 | 0 | 78,700 | 0 |