[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:160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 2,709 | 2,709 | 2,656 | 2,703 | 7,500 | -8,400 | 100% | ▼ | 8228 | 0 | 0 | 93% | 6% |
| 20260216 | 2,602 | 2,643 | 2,601 | 2,637 | 10,800 | -12,100 | 101% | ▲ | 8282 | 0 | 0 | 91% | 3% |
| 20260213 | 2,653 | 2,700 | 2,586 | 2,610 | 22,900 | 15,400 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 2% |
| 20260219 | 2,626 | 2,635 | 2,602 | 2,606 | 10,000 | 3,400 | 100% | ▲ | 4471 | 0 | 0 | 95% | 2% |
| 20260217 | 2,635 | 2,640 | 2,604 | 2,604 | 5,500 | -5,300 | 99% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20260218 | 2,633 | 2,635 | 2,602 | 2,604 | 6,600 | 1,100 | 100% | -- | 7774 | 0 | 0 | 95% | 2% |
| 20260220 | 2,609 | 2,618 | 2,572 | 2,576 | 15,600 | 5,600 | 99% | ▼ | 7777 | 0 | 0 | 94% | 1% |
| 20260226 | 2,502 | 2,553 | 2,502 | 2,516 | 12,300 | 4,700 | 101% | ▲ | 1171 | 0 | 0 | 92% | 1% |
| 20260227 | 2,550 | 2,550 | 2,495 | 2,504 | 17,000 | 4,700 | 100% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260224 | 2,590 | 2,597 | 2,495 | 2,496 | 21,100 | 5,500 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260225 | 2,520 | 2,540 | 2,492 | 2,492 | 7,600 | -13,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260302 | 2,500 | 2,500 | 2,398 | 2,440 | 32,600 | 15,600 | 97% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260306 | 2,351 | 2,445 | 2,351 | 2,439 | 8,900 | -300 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 6% |
| 20260310 | 2,400 | 2,427 | 2,386 | 2,427 | 7,200 | -10,900 | 102% | ▲ | 2222 | 0 | 0 | 90% | 6% |
| 20260311 | 2,442 | 2,450 | 2,400 | 2,400 | 7,000 | -200 | 99% | ▼ | 2228 | 0 | 0 | 89% | 4% |
| 20260303 | 2,483 | 2,483 | 2,371 | 2,388 | 21,800 | -10,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260305 | 2,330 | 2,416 | 2,330 | 2,380 | 9,200 | -41,100 | 104% | ▲ | 2282 | 0 | 0 | 87% | 4% |
| 20260313 | 2,317 | 2,379 | 2,317 | 2,379 | 8,200 | -1,700 | 101% | ▲ | 8882 | 0 | 0 | 90% | 4% |
| 20260309 | 2,324 | 2,378 | 2,291 | 2,377 | 18,100 | 9,200 | 97% | ▼ | 7777 | 0 | 0 | 88% | 3% |
| 20260312 | 2,388 | 2,388 | 2,357 | 2,367 | 9,900 | 2,900 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 3% |
| 20260304 | 2,362 | 2,366 | 2,250 | 2,297 | 50,300 | 28,500 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-13 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 222,558 | 3% | ▼ | -3,700 |
| 2026-02-26 | 3914 | Nomura International plc | 120,965 | 2% | ▼ | -3,817 |
| 2026-02-27 | 3914 | GOLDMAN SACHS INTERNATIONAL | 55,938 | 1% | ▲ | 3,000 |
| 2026-03-02 | 3914 | Nomura International plc | 124,056 | 2% | ▲ | 3,091 |
| 2026-03-10 | 3914 | Nomura International plc | 121,709 | 2% | ▲ | 630 |
| 2026-03-11 | 3914 | Nomura International plc | 120,539 | 2% | ▼ | -1,170 |
| 2026-03-05 | 3914 | Nomura International plc | 121,079 | 2% | ▼ | -2,977 |
| 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 |
|---|---|---|---|---|---|---|
| 2026-02-13 | 225,800 | 0 | 119,700 | 0 | 106,100 | 0 |
| 2026-02-20 | 232,700 | 0 | 121,400 | 0 | 111,300 | 0 |
| 2026-02-27 | 214,600 | 0 | 122,600 | 0 | 92,000 | 0 |
| 2026-03-06 | 203,200 | 0 | 113,800 | 0 | 89,400 | 0 |