[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:181億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 2,792 | 2,808 | 2,743 | 2,759 | 25,800 | 4,200 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251230 | 2,753 | 2,767 | 2,685 | 2,690 | 24,200 | -1,600 | 97% | ▼▼▼ | 8888 | 0 | 11 | 90% | 0% |
| 20260105 | 2,696 | 2,703 | 2,640 | 2,640 | 19,500 | -4,700 | 98% | ▼▼▼▼ | 8888 | 0 | 8 | 89% | 0% |
| 20260106 | 2,657 | 2,700 | 2,651 | 2,666 | 11,600 | -7,900 | 101% | ▲ | 8282 | 0 | 4 | 90% | 1% |
| 20260107 | 2,654 | 2,710 | 2,616 | 2,680 | 15,500 | 3,900 | 101% | ▲▲ | 1771 | 0 | 3 | 90% | 2% |
| 20260108 | 2,700 | 2,772 | 2,684 | 2,763 | 13,000 | -2,500 | 103% | ▲▲▲ | 2222 | 0 | 5 | 93% | 5% |
| 20260109 | 2,791 | 2,815 | 2,767 | 2,801 | 13,400 | 400 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 95% | 6% |
| 20260113 | 2,810 | 2,852 | 2,750 | 2,750 | 14,500 | 1,100 | 98% | ▼ | 1717 | 0 | 0 | 94% | 4% |
| 20260114 | 2,750 | 2,805 | 2,750 | 2,769 | 8,500 | -6,000 | 101% | ▲ | 8582 | 0 | 4 | 97% | 5% |
| 20260115 | 2,766 | 2,849 | 2,766 | 2,849 | 14,600 | 6,100 | 103% | ▲▲ | 1111 | 0 | 0 | 99% | 8% |
| 20260116 | 2,851 | 2,916 | 2,816 | 2,850 | 13,700 | -900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260119 | 2,900 | 2,938 | 2,871 | 2,900 | 15,700 | 2,000 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20260120 | 2,884 | 2,884 | 2,778 | 2,785 | 17,100 | 1,400 | 96% | ▼ | 7777 | 0 | 0 | 96% | 5% |
| 20260121 | 2,735 | 2,759 | 2,704 | 2,730 | 15,600 | -1,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20260122 | 2,720 | 2,765 | 2,710 | 2,735 | 9,100 | -6,500 | 100% | ▲ | 2282 | 0 | 0 | 94% | 4% |
| 20260123 | 2,740 | 2,787 | 2,730 | 2,750 | 8,600 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20260126 | 2,736 | 2,772 | 2,668 | 2,690 | 24,000 | 15,400 | 98% | ▼ | 7777 | 0 | 0 | 93% | 2% |
| 20260127 | 2,720 | 2,720 | 2,653 | 2,663 | 16,100 | -7,900 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
| 20260128 | 2,664 | 2,664 | 2,608 | 2,636 | 12,800 | -3,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260129 | 2,675 | 2,696 | 2,616 | 2,682 | 19,600 | 6,800 | 102% | ▲ | 1111 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 3914 | Nomura International plc | 122,275 | 2% | ▲ | 2,403 |
| 2026-01-23 | 3914 | Nomura International plc | 119,872 | 2% | ▼ | -1,898 |
| 2026-01-22 | 3914 | Nomura International plc | 121,770 | 2% | ▲ | 2,309 |
| 2026-01-21 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 193,458 | 3% | ▼ | -3,100 |
| 2026-01-20 | 3914 | GOLDMAN SACHS INTERNATIONAL | 47,638 | 1% | ▲ | 1,000 |
| 2026-01-19 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 196,558 | 3% | ▲ | 1,000 |
| 2026-01-16 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 195,558 | 3% | ▼ | -6,700 |
| 2026-01-15 | 3914 | GOLDMAN SACHS INTERNATIONAL | 46,638 | 1% | ▼ | -1,400 |
| 2026-01-14 | 3914 | GOLDMAN SACHS INTERNATIONAL | 48,038 | 1% | ▲ | 1,400 |
| 2026-01-09 | 3914 | GOLDMAN SACHS INTERNATIONAL | 46,638 | 1% | ▼ | -2,300 |
| 2026-01-05 | 3914 | GOLDMAN SACHS INTERNATIONAL | 48,938 | 1% | ▲ | 1,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 207,000 | 0 | 109,500 | 0 | 97,500 | 0 |
| 2026-01-16 | 212,800 | 0 | 109,800 | 0 | 103,000 | 0 |
| 2026-01-09 | 215,100 | 100 | 109,100 | 100 | 106,000 | 0 |