[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:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 2,300 | 2,300 | 2,208 | 2,208 | 25,700 | 15,900 | 96% | ▼▼ | 7777 | 0 | 5 | 86% | 0% |
| 20251002 | 2,335 | 2,341 | 2,260 | 2,263 | 36,000 | -14,300 | 97% | ▼▼▼▼▼ | 8888 | 0 | 15 | 89% | 0% |
| 20251003 | 2,260 | 2,328 | 2,260 | 2,286 | 19,900 | -16,100 | 101% | ▲ | 8582 | 0 | 14 | 89% | 1% |
| 20251008 | 2,292 | 2,315 | 2,286 | 2,286 | 14,500 | -2,800 | 100% | ▼▼ | 8288 | 0 | 11 | 89% | 1% |
| 20251014 | 2,271 | 2,290 | 2,242 | 2,268 | 21,300 | 5,100 | 99% | ▼ | 7777 | 0 | 8 | 89% | 0% |
| 20251007 | 2,307 | 2,334 | 2,282 | 2,292 | 17,300 | -1,700 | 99% | ▼ | 5228 | 0 | 12 | 90% | 1% |
| 20251009 | 2,291 | 2,323 | 2,265 | 2,298 | 29,800 | 15,300 | 101% | ▲ | 1771 | 0 | 10 | 90% | 2% |
| 20251010 | 2,273 | 2,300 | 2,260 | 2,300 | 16,200 | -13,600 | 100% | ▲▲ | 8882 | 0 | 9 | 90% | 2% |
| 20251016 | 2,336 | 2,340 | 2,300 | 2,300 | 9,800 | -5,600 | 99% | ▼ | 8228 | 0 | 6 | 90% | 2% |
| 20251021 | 2,344 | 2,354 | 2,296 | 2,298 | 13,700 | -26,200 | 98% | ▼ | 8228 | 0 | 3 | 90% | 4% |
| 20251001 | 2,431 | 2,432 | 2,332 | 2,334 | 50,300 | 38,300 | 96% | ▼▼▼▼ | 7777 | 24 | 16 | 91% | 0% |
| 20251006 | 2,299 | 2,334 | 2,275 | 2,320 | 19,000 | -900 | 101% | ▲▲ | 2222 | 0 | 13 | 91% | 3% |
| 20251015 | 2,278 | 2,353 | 2,278 | 2,330 | 15,400 | -5,900 | 103% | ▲ | 2222 | 0 | 7 | 91% | 3% |
| 20251020 | 2,238 | 2,386 | 2,238 | 2,344 | 39,900 | 14,200 | 106% | ▲ | 1171 | 0 | 4 | 92% | 6% |
| 20251022 | 2,335 | 2,335 | 2,299 | 2,310 | 4,200 | -9,500 | 101% | ▲ | 8282 | 0 | 2 | 93% | 5% |
| 20250930 | 2,461 | 2,472 | 2,430 | 2,430 | 12,000 | -2,500 | 99% | ▼▼▼ | 8888 | 0 | 17 | 95% | 0% |
| 20250929 | 2,495 | 2,495 | 2,459 | 2,459 | 14,500 | 900 | 99% | ▼▼ | 7717 | 0 | 18 | 96% | 2% |
| 20251023 | 2,299 | 2,800 | 2,292 | 2,750 | 214,400 | 210,200 | 119% | ▲▲ | 1771 | 10 | 1 | 100% | 25% |
| 20251024 | 2,900 | 2,900 | 2,687 | 2,785 | 135,800 | -78,600 | 101% | ▲▲▲ | 2222 | 0 | 3 | 100% | 26% |
| 20251027 | 2,800 | 2,943 | 2,703 | 2,932 | 73,100 | -62,700 | 105% | ▲▲▲▲ | 2282 | 0 | 2 | 100% | 33% |
| 20251028 | 2,882 | 3,435 | 2,882 | 3,435 | 148,600 | 75,500 | 117% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 56% |
| 20251029 | 3,365 | 3,580 | 3,125 | 3,420 | 296,000 | 147,400 | 100% | ▼ | 1117 | 22 | 2 | 100% | 55% |
| 20251030 | 3,350 | 3,680 | 3,215 | 3,595 | 192,700 | -103,300 | 105% | ▲ | 2282 | 0 | 1 | 100% | 63% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-30 | 3914 | Nomura International plc | 115,789 | 2% | ▲ | 5,109 |
| 2025-10-02 | 3914 | GOLDMAN SACHS INTERNATIONAL | 34,138 | 1% | ▲ | 3,000 |
| 2025-10-03 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 167,158 | 2% | ▼ | -5,900 |
| 2025-10-02 | 3914 | Nomura International plc | 122,682 | 2% | ▲ | 6,893 |
| 2025-10-06 | 3914 | GOLDMAN SACHS INTERNATIONAL | 32,938 | 0% | ▼ | -1,200 |
| 2025-10-07 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 160,358 | 2% | ▼ | -6,800 |
| 2025-10-20 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 152,158 | 2% | ▼ | -8,200 |
| 2025-10-23 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 145,458 | 2% | ▼ | -6,700 |
| 2025-10-23 | 3914 | GOLDMAN SACHS INTERNATIONAL | 35,838 | 1% | ▲ | 2,900 |
| 2025-10-23 | 3914 | Nomura International plc | 129,564 | 2% | ▲ | 6,882 |
| 2025-10-24 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 152,958 | 2% | ▲ | 7,500 |
| 2025-10-24 | 3914 | GOLDMAN SACHS INTERNATIONAL | 41,338 | 1% | ▲ | 5,500 |
| 2025-10-27 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 155,758 | 2% | ▲ | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 233,900 | 0 | 130,600 | 0 | 103,300 | 0 |
| 2025-10-10 | 231,000 | 0 | 126,800 | 0 | 104,200 | 0 |
| 2025-10-17 | 230,400 | 0 | 129,600 | 0 | 100,800 | 0 |
| 2025-10-24 | 231,400 | 0 | 125,700 | 0 | 105,700 | 0 |