[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/情報･通信業】 売上高:34720 当期純利益:4780 総資産:48550 時価:165億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 2,684 | 2,684 | 2,639 | 2,641 | 6,300 | -25,700 | 98% | ▼ | 8228 | 0 | 0 | 96% | 6% |
| 20250825 | 2,604 | 2,664 | 2,595 | 2,639 | 9,900 | -11,700 | 103% | ▲ | 2222 | 0 | 0 | 96% | 6% |
| 20250903 | 2,464 | 2,482 | 2,454 | 2,454 | 15,800 | -11,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250829 | 2,511 | 2,556 | 2,511 | 2,536 | 9,300 | -9,900 | 101% | ▲ | 2582 | 0 | 0 | 92% | 2% |
| 20250911 | 2,480 | 2,480 | 2,440 | 2,445 | 9,200 | -8,300 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250818 | 2,591 | 2,644 | 2,585 | 2,615 | 28,100 | -7,100 | 101% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250917 | 2,470 | 2,470 | 2,445 | 2,445 | 10,300 | -6,500 | 99% | ▼ | 8828 | 0 | 0 | 93% | 1% |
| 20250826 | 2,637 | 2,637 | 2,590 | 2,590 | 5,800 | -4,100 | 98% | ▼ | 8828 | 0 | 0 | 94% | 4% |
| 20250908 | 2,444 | 2,456 | 2,404 | 2,422 | 18,900 | -3,500 | 99% | ▼ | 2828 | 0 | 0 | 90% | 0% |
| 20250910 | 2,447 | 2,485 | 2,420 | 2,477 | 17,500 | -2,000 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20250909 | 2,413 | 2,472 | 2,413 | 2,437 | 19,500 | 600 | 101% | ▲ | 1171 | 0 | 0 | 91% | 1% |
| 20250902 | 2,505 | 2,505 | 2,463 | 2,474 | 27,100 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250916 | 2,467 | 2,490 | 2,460 | 2,474 | 16,800 | 2,400 | 100% | ▲▲ | 7171 | 0 | 0 | 92% | 2% |
| 20250904 | 2,454 | 2,466 | 2,434 | 2,434 | 18,800 | 3,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250821 | 2,641 | 2,649 | 2,588 | 2,588 | 9,700 | 3,400 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20250905 | 2,439 | 2,443 | 2,408 | 2,435 | 22,400 | 3,600 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20250819 | 2,645 | 2,709 | 2,629 | 2,684 | 32,000 | 3,900 | 103% | ▲▲ | 1111 | 0 | 0 | 98% | 7% |
| 20250827 | 2,615 | 2,615 | 2,555 | 2,561 | 11,000 | 5,200 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250912 | 2,495 | 2,495 | 2,446 | 2,463 | 14,400 | 5,200 | 101% | ▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250828 | 2,550 | 2,555 | 2,511 | 2,511 | 19,200 | 8,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250822 | 2,588 | 2,603 | 2,557 | 2,561 | 21,600 | 11,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250901 | 2,536 | 2,555 | 2,494 | 2,498 | 26,100 | 16,800 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-27 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 195,642 | 3% | ▼ | -5,100 |
| 2025-09-01 | 3914 | GOLDMAN SACHS INTERNATIONAL | 34,238 | 1% | ▲ | 5,000 |
| 2025-09-02 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 196,742 | 3% | ▲ | 1,100 |
| 2025-09-02 | 3914 | Nomura International plc | 115,723 | 2% | ▲ | 1,335 |
| 2025-09-03 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 194,158 | 3% | ▼ | -2,584 |
| 2025-09-04 | 3914 | Nomura International plc | 114,349 | 2% | ▼ | -1,374 |
| 2025-09-05 | 3914 | GOLDMAN SACHS INTERNATIONAL | 33,638 | 0% | ▼ | -600 |
| 2025-09-05 | 3914 | Nomura International plc | 115,255 | 2% | ▲ | 906 |
| 2025-09-08 | 3914 | GOLDMAN SACHS INTERNATIONAL | 34,138 | 1% | ▲ | 500 |
| 2025-09-09 | 3914 | Nomura International plc | 114,469 | 2% | ▼ | -786 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 222,500 | 0 | 124,600 | 0 | 97,900 | 0 |
| 2025-08-29 | 225,800 | 0 | 127,000 | 0 | 98,800 | 0 |
| 2025-09-05 | 232,100 | 0 | 129,100 | 0 | 103,000 | 0 |