[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:193億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,967 | 3,015 | 2,953 | 3,005 | 19,800 | -12,000 | 100% | ▲ | 8882 | 0 | 0 | 74% | 36% |
| 20251117 | 3,000 | 3,085 | 2,977 | 3,040 | 35,300 | 15,500 | 101% | ▲▲ | 1111 | 40 | 0 | 75% | 32% |
| 20251118 | 3,025 | 3,025 | 2,892 | 2,942 | 34,200 | -1,100 | 97% | ▼ | 8828 | 0 | 0 | 72% | 28% |
| 20251119 | 2,912 | 2,915 | 2,768 | 2,805 | 51,400 | 17,200 | 95% | ▼▼ | 7777 | 0 | 0 | 69% | 21% |
| 20251120 | 2,831 | 2,880 | 2,810 | 2,839 | 18,300 | -33,100 | 101% | ▲ | 8282 | 0 | 12 | 70% | 3% |
| 20251121 | 2,790 | 2,876 | 2,789 | 2,860 | 15,800 | -2,500 | 101% | ▲▲ | 8882 | 0 | 9 | 70% | 3% |
| 20251125 | 2,875 | 2,875 | 2,728 | 2,755 | 19,300 | 3,500 | 96% | ▼ | 7717 | 0 | 0 | 68% | 0% |
| 20251126 | 2,780 | 2,795 | 2,738 | 2,765 | 14,300 | -5,000 | 100% | ▲ | 8282 | 0 | 7 | 68% | 0% |
| 20251127 | 2,785 | 2,879 | 2,775 | 2,827 | 25,800 | 11,500 | 102% | ▲▲ | 1111 | 0 | 6 | 70% | 3% |
| 20251128 | 2,854 | 2,895 | 2,824 | 2,847 | 18,600 | -7,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 70% | 3% |
| 20251201 | 2,817 | 2,837 | 2,766 | 2,770 | 26,300 | 7,700 | 97% | ▼ | 7777 | 0 | 4 | 68% | 1% |
| 20251202 | 2,771 | 2,771 | 2,690 | 2,691 | 24,400 | -1,900 | 97% | ▼▼ | 8888 | 0 | 3 | 77% | 0% |
| 20251203 | 2,688 | 2,846 | 2,682 | 2,825 | 28,000 | 3,600 | 105% | ▲ | 1771 | 0 | 1 | 80% | 5% |
| 20251204 | 2,825 | 2,973 | 2,801 | 2,970 | 37,700 | 9,700 | 105% | ▲▲ | 1111 | 40 | 1 | 96% | 10% |
| 20251205 | 2,982 | 2,998 | 2,850 | 2,850 | 27,900 | -9,800 | 96% | ▼ | 2228 | 0 | 0 | 93% | 6% |
| 20251208 | 2,900 | 2,977 | 2,865 | 2,975 | 27,600 | -300 | 104% | ▲ | 8282 | 0 | 0 | 97% | 11% |
| 20251209 | 3,000 | 3,015 | 2,914 | 2,926 | 21,400 | -6,200 | 98% | ▼ | 2228 | 0 | 0 | 95% | 9% |
| 20251210 | 2,976 | 3,030 | 2,932 | 2,959 | 23,100 | 1,700 | 101% | ▲ | 1171 | 0 | 0 | 96% | 10% |
| 20251211 | 2,980 | 2,997 | 2,900 | 2,930 | 14,500 | -8,600 | 99% | ▼ | 8828 | 0 | 0 | 96% | 9% |
| 20251212 | 2,880 | 2,919 | 2,811 | 2,811 | 25,400 | 10,900 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 4% |
| 20251215 | 2,811 | 2,884 | 2,811 | 2,863 | 18,100 | -7,300 | 102% | ▲ | 8582 | 0 | 0 | 94% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 3914 | GOLDMAN SACHS INTERNATIONAL | 48,338 | 1% | ▲ | 5,900 |
| 2025-12-05 | 3914 | GOLDMAN SACHS INTERNATIONAL | 42,438 | 1% | ▲ | 3,500 |
| 2025-12-05 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 210,258 | 3% | ▲ | 7,600 |
| 2025-12-03 | 3914 | Nomura International plc | 122,885 | 2% | ▲ | 1,711 |
| 2025-11-28 | 3914 | Nomura International plc | 121,174 | 2% | ▼ | -881 |
| 2025-11-27 | 3914 | GOLDMAN SACHS INTERNATIONAL | 38,938 | 1% | ▼ | -2,000 |
| 2025-11-27 | 3914 | Nomura International plc | 122,055 | 2% | ▲ | 1,316 |
| 2025-11-26 | 3914 | Nomura International plc | 120,739 | 2% | ▼ | -7,448 |
| 2025-11-21 | 3914 | GOLDMAN SACHS INTERNATIONAL | 40,938 | 1% | ▲ | 2,200 |
| 2025-11-19 | 3914 | Nomura International plc | 128,187 | 2% | ▼ | -4,755 |
| 2025-11-18 | 3914 | Nomura International plc | 132,942 | 2% | ▼ | -5,198 |
| 2025-11-17 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 202,658 | 3% | ▲ | 5,200 |
| 2025-11-14 | 3914 | Nomura International plc | 138,140 | 2% | ▼ | -6,865 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 223,600 | 0 | 102,800 | 0 | 120,800 | 0 |
| 2025-11-28 | 207,200 | 0 | 99,600 | 0 | 107,600 | 0 |
| 2025-11-21 | 200,000 | 0 | 98,200 | 0 | 101,800 | 0 |
| 2025-11-14 | 220,200 | 0 | 109,200 | 0 | 111,000 | 0 |