[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:186億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251216 | 2,820 | 2,829 | 2,773 | 2,773 | 9,700 | -8,400 | 97% | ▼ | 8828 | 0 | 0 | 93% | 3% |
| 20251217 | 2,770 | 2,811 | 2,751 | 2,766 | 12,400 | 2,700 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20251218 | 2,750 | 2,780 | 2,735 | 2,778 | 21,700 | 9,300 | 100% | ▲ | 7771 | 0 | 0 | 93% | 3% |
| 20251219 | 2,770 | 2,812 | 2,770 | 2,789 | 12,400 | -9,300 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 4% |
| 20251222 | 2,815 | 2,890 | 2,789 | 2,811 | 34,500 | 22,100 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20251223 | 2,801 | 2,860 | 2,801 | 2,838 | 15,000 | -19,500 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 95% | 5% |
| 20251224 | 2,823 | 2,860 | 2,799 | 2,800 | 17,200 | 2,200 | 99% | ▼ | 4717 | 0 | 0 | 94% | 4% |
| 20251225 | 2,800 | 2,868 | 2,789 | 2,868 | 31,300 | 14,100 | 102% | ▲ | 1771 | 0 | 0 | 96% | 7% |
| 20251226 | 2,820 | 2,849 | 2,803 | 2,815 | 21,600 | -9,700 | 98% | ▼ | 8228 | 0 | 0 | 95% | 5% |
| 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 | 0 | 90% | 0% |
| 20260105 | 2,696 | 2,703 | 2,640 | 2,640 | 19,500 | -4,700 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260106 | 2,657 | 2,700 | 2,651 | 2,666 | 11,600 | -7,900 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20260107 | 2,654 | 2,710 | 2,616 | 2,680 | 15,500 | 3,900 | 101% | ▲▲ | 1771 | 0 | 0 | 90% | 2% |
| 20260108 | 2,700 | 2,772 | 2,684 | 2,763 | 13,000 | -2,500 | 103% | ▲▲▲ | 2222 | 0 | 0 | 93% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 3914 | GOLDMAN SACHS INTERNATIONAL | 48,938 | 1% | ▲ | 1,700 |
| 2025-12-25 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 202,258 | 3% | ▼ | -5,900 |
| 2025-12-17 | 3914 | GOLDMAN SACHS INTERNATIONAL | 47,238 | 1% | ▼ | -1,100 |
| 2025-12-15 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 208,158 | 3% | ▼ | -2,100 |
| 2025-12-12 | 3914 | Nomura International plc | 119,461 | 2% | ▼ | -3,424 |
| 2025-12-09 | 3914 | GOLDMAN SACHS INTERNATIONAL | 48,338 | 1% | ▲ | 5,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 214,700 | 100 | 104,300 | 100 | 110,400 | 0 |
| 2025-12-19 | 221,200 | 0 | 102,600 | 0 | 118,600 | 0 |
| 2025-12-12 | 215,500 | 100 | 103,700 | 100 | 111,800 | 0 |