[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:170億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 2,350 | 2,375 | 2,340 | 2,350 | 4,400 | -1,700 | 100% | -- | 8885 | 0 | 11 | 90% | 2% |
| 20260316 | 2,352 | 2,390 | 2,345 | 2,350 | 6,100 | -2,100 | 99% | ▼ | 2228 | 0 | 12 | 89% | 2% |
| 20260311 | 2,442 | 2,450 | 2,400 | 2,400 | 7,000 | -200 | 99% | ▼ | 2228 | 0 | 0 | 89% | 4% |
| 20260310 | 2,400 | 2,427 | 2,386 | 2,427 | 7,200 | -10,900 | 102% | ▲ | 2222 | 0 | 0 | 90% | 6% |
| 20260313 | 2,317 | 2,379 | 2,317 | 2,379 | 8,200 | -1,700 | 101% | ▲ | 8882 | 0 | 8 | 90% | 4% |
| 20260331 | 2,376 | 2,443 | 2,376 | 2,430 | 8,900 | -2,600 | 102% | ▲ | 2282 | 0 | 2 | 99% | 6% |
| 20260306 | 2,351 | 2,445 | 2,351 | 2,439 | 8,900 | -300 | 102% | ▲▲ | 2222 | 0 | 18 | 89% | 6% |
| 20260305 | 2,330 | 2,416 | 2,330 | 2,380 | 9,200 | -41,100 | 104% | ▲ | 2282 | 0 | 14 | 87% | 4% |
| 20260318 | 2,373 | 2,429 | 2,361 | 2,418 | 9,600 | 5,200 | 103% | ▲ | 1111 | 0 | 10 | 93% | 5% |
| 20260312 | 2,388 | 2,388 | 2,357 | 2,367 | 9,900 | 2,900 | 99% | ▼▼ | 7777 | 0 | 14 | 88% | 3% |
| 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% |
| 20260326 | 2,463 | 2,469 | 2,388 | 2,420 | 11,500 | -100 | 99% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20260325 | 2,372 | 2,462 | 2,372 | 2,450 | 11,600 | -400 | 103% | ▲▲ | 2222 | 0 | 6 | 97% | 7% |
| 20260324 | 2,329 | 2,386 | 2,329 | 2,386 | 12,000 | -7,000 | 102% | ▲ | 2222 | 0 | 2 | 95% | 4% |
| 20260403 | 2,493 | 2,541 | 2,487 | 2,520 | 13,300 | -4,300 | 101% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260319 | 2,357 | 2,406 | 2,313 | 2,340 | 16,000 | 6,400 | 97% | ▼ | 7777 | 0 | 9 | 90% | 2% |
| 20260402 | 2,525 | 2,548 | 2,455 | 2,484 | 17,600 | -200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260401 | 2,442 | 2,510 | 2,442 | 2,508 | 17,800 | 8,900 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260309 | 2,324 | 2,378 | 2,291 | 2,377 | 18,100 | 9,200 | 97% | ▼ | 7777 | 0 | 12 | 88% | 3% |
| 20260323 | 2,313 | 2,357 | 2,307 | 2,328 | 19,000 | 3,000 | 99% | ▼▼ | 7777 | 0 | 3 | 90% | 1% |
| 20260303 | 2,483 | 2,483 | 2,371 | 2,388 | 21,800 | -10,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260304 | 2,362 | 2,366 | 2,250 | 2,297 | 50,300 | 28,500 | 96% | ▼▼▼▼ | 7777 | 24 | 20 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-11 | 3914 | Nomura International plc | 120,539 | 2% | ▼ | -1,170 |
| 2026-03-10 | 3914 | Nomura International plc | 121,709 | 2% | ▲ | 630 |
| 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 |
| 2026-03-05 | 3914 | Nomura International plc | 121,079 | 2% | ▼ | -2,977 |
| 2026-03-18 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 215,558 | 3% | ▼ | -7,000 |
| 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 |
| 2026-04-01 | 3914 | Nomura International plc | 114,383 | 2% | ▼ | -7,000 |
| 2026-03-23 | 3914 | Nomura International plc | 121,679 | 2% | ▲ | 1,140 |
| 2026-03-04 | 3914 | GOLDMAN SACHS INTERNATIONAL | 53,138 | 1% | ▼ | -2,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-06 | 203,200 | 0 | 113,800 | 0 | 89,400 | 0 |
| 2026-03-13 | 199,200 | 0 | 111,000 | 0 | 88,200 | 0 |
| 2026-03-19 | 201,500 | 0 | 118,400 | 0 | 83,100 | 0 |
| 2026-03-27 | 196,100 | 0 | 117,400 | 0 | 78,700 | 0 |