[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:169億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260508 | 2,929 | 2,941 | 2,843 | 2,899 | 195,200 | 178,800 | 119% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 23% |
| 20260511 | 2,998 | 3,280 | 2,990 | 3,080 | 177,700 | -17,500 | 106% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 30% |
| 20260512 | 3,080 | 3,115 | 2,844 | 2,858 | 82,200 | -95,500 | 93% | ▼ | 8828 | 0 | 0 | 93% | 21% |
| 20260513 | 2,808 | 2,832 | 2,767 | 2,776 | 26,200 | -56,000 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 17% |
| 20260515 | 2,681 | 2,751 | 2,656 | 2,749 | 22,200 | -27,900 | 104% | ▲ | 8282 | 0 | 0 | 89% | 16% |
| 20260507 | 2,450 | 2,464 | 2,400 | 2,441 | 16,400 | 2,400 | 101% | ▲▲▲ | 1111 | 0 | 2 | 89% | 3% |
| 20260519 | 2,662 | 2,735 | 2,662 | 2,723 | 17,900 | 7,800 | 101% | ▲ | 7171 | 0 | 0 | 88% | 15% |
| 20260522 | 2,720 | 2,750 | 2,705 | 2,721 | 12,300 | 3,800 | 100% | ▲▲ | 1111 | 0 | 0 | 88% | 15% |
| 20260521 | 2,670 | 2,721 | 2,670 | 2,720 | 8,500 | -10,800 | 102% | ▲ | 8282 | 0 | 0 | 88% | 15% |
| 20260518 | 2,739 | 2,739 | 2,624 | 2,694 | 10,100 | -12,100 | 98% | ▼ | 8828 | 0 | 0 | 87% | 14% |
| 20260520 | 2,736 | 2,736 | 2,634 | 2,657 | 19,300 | 1,400 | 98% | ▼ | 1717 | 0 | 0 | 86% | 12% |
| 20260514 | 2,776 | 2,800 | 2,650 | 2,651 | 50,100 | 23,900 | 95% | ▼▼▼ | 7777 | 24 | 0 | 86% | 12% |
| 20260525 | 2,752 | 2,752 | 2,654 | 2,659 | 17,500 | 5,200 | 98% | ▼ | 1717 | 0 | 0 | 86% | 12% |
| 20260526 | 2,658 | 2,678 | 2,639 | 2,646 | 6,300 | -11,200 | 100% | ▼▼ | 8888 | 0 | 0 | 86% | 12% |
| 20260527 | 2,660 | 2,660 | 2,605 | 2,626 | 15,800 | 9,500 | 99% | ▼▼▼ | 7717 | 0 | 0 | 85% | 11% |
| 20260528 | 2,658 | 2,658 | 2,570 | 2,616 | 11,500 | -4,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 85% | 11% |
| 20260529 | 2,621 | 2,685 | 2,508 | 2,513 | 31,800 | 20,300 | 96% | ▼▼▼▼▼ | 1777 | 0 | 0 | 82% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-07 | 3914 | モルガン・スタンレーMUFG証券株式会社 | 175,458 | 3% | ▼ | -3,200 |
| 2026-05-07 | 3914 | Nomura International plc | 115,010 | 2% | ▲ | 1,136 |
| 2026-05-08 | 3914 | Nomura International plc | 111,768 | 2% | ▼ | -3,242 |
| 2026-05-11 | 3914 | GOLDMAN SACHS INTERNATIONAL | 54,738 | 1% | ▲ | 1,200 |
| 2026-05-11 | 3914 | Nomura International plc | 114,975 | 2% | ▲ | 3,207 |
| 2026-05-12 | 3914 | Nomura International plc | 109,672 | 2% | ▼ | -5,303 |
| 2026-05-14 | 3914 | GOLDMAN SACHS INTERNATIONAL | 53,538 | 1% | ▼ | -1,200 |
| 2026-05-15 | 3914 | Nomura International plc | 107,721 | 2% | ▼ | -1,951 |
| 2026-05-20 | 3914 | Nomura International plc | 108,713 | 2% | ▲ | 992 |
| 2026-05-21 | 3914 | GOLDMAN SACHS INTERNATIONAL | 54,038 | 1% | ▲ | 500 |
| 2026-05-21 | 3914 | Nomura International plc | 107,694 | 2% | ▼ | -1,019 |
| 2026-05-26 | 3914 | GOLDMAN SACHS INTERNATIONAL | 53,838 | 1% | ▼ | -200 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 183,900 | 0 | 107,700 | 0 | 76,200 | 0 |
| 2026-05-22 | 194,900 | 0 | 119,600 | 0 | 75,300 | 0 |