[3916]ＤＩＴ:【情報セキュリティー】サイバー攻撃向けシステム金融など顧客
Yahoo! 【プライム/情報･通信業】 売上高:198880 当期純利益:16860 総資産:102170 時価:358億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250806 | 2,597 | 2,618 | 2,581 | 2,612 | 22,000 | 2,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250807 | 2,620 | 2,622 | 2,576 | 2,615 | 35,200 | 13,200 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 12% |
| 20250731 | 2,518 | 2,578 | 2,518 | 2,573 | 43,600 | 24,000 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250801 | 2,570 | 2,594 | 2,558 | 2,570 | 20,100 | -23,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 10% |
| 20250804 | 2,534 | 2,577 | 2,533 | 2,565 | 21,400 | 1,300 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 10% |
| 20250805 | 2,587 | 2,601 | 2,552 | 2,578 | 19,600 | -1,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250808 | 2,650 | 2,679 | 2,610 | 2,620 | 77,900 | 42,700 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 10% |
| 20250730 | 2,493 | 2,525 | 2,493 | 2,518 | 19,600 | -4,000 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250729 | 2,436 | 2,500 | 2,436 | 2,493 | 23,600 | -10,600 | 101% | ▲ | 8882 | 0 | 3 | 99% | 7% |
| 20250728 | 2,515 | 2,515 | 2,440 | 2,458 | 34,200 | 10,200 | 98% | ▼▼▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250814 | 2,323 | 2,369 | 2,298 | 2,350 | 162,500 | 8,300 | 102% | ▲▲ | 1471 | 0 | 0 | 90% | 2% |
| 20250828 | 2,298 | 2,310 | 2,280 | 2,310 | 41,600 | -25,800 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20250827 | 2,285 | 2,295 | 2,269 | 2,294 | 67,400 | 20,500 | 101% | ▲ | 7771 | 0 | 0 | 88% | 1% |
| 20250820 | 2,337 | 2,352 | 2,318 | 2,330 | 40,800 | -17,400 | 100% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20250819 | 2,318 | 2,350 | 2,305 | 2,338 | 58,200 | 4,200 | 101% | ▲ | 7771 | 0 | 0 | 89% | 1% |
| 20250818 | 2,350 | 2,354 | 2,320 | 2,321 | 54,000 | -74,500 | 100% | -- | 8885 | 0 | 0 | 89% | 0% |
| 20250815 | 2,377 | 2,416 | 2,321 | 2,321 | 128,500 | -34,000 | 99% | ▼ | 2228 | 0 | 0 | 89% | 0% |
| 20250821 | 2,330 | 2,337 | 2,305 | 2,318 | 42,300 | 1,500 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20250822 | 2,335 | 2,347 | 2,318 | 2,318 | 61,000 | 18,700 | 100% | -- | 1114 | 0 | 0 | 88% | 0% |
| 20250825 | 2,339 | 2,342 | 2,292 | 2,292 | 59,800 | -1,200 | 99% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20250826 | 2,290 | 2,305 | 2,273 | 2,282 | 46,900 | -12,900 | 100% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20250813 | 2,327 | 2,329 | 2,298 | 2,315 | 154,200 | -248,800 | 100% | ▲ | 8222 | 0 | 0 | 88% | 0% |
| 20250812 | 2,270 | 2,350 | 2,250 | 2,314 | 403,000 | 325,100 | 88% | ▼ | 7777 | 0 | 0 | 88% | 0% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 69,200 | 2,200 | 37,100 | 0 | 32,100 | 2,200 |
| 2025-08-08 | 79,400 | 4,400 | 45,000 | 200 | 34,400 | 4,200 |
| 2025-08-15 | 131,300 | 11,500 | 52,600 | 700 | 78,700 | 10,800 |
| 2025-08-22 | 126,500 | 5,900 | 47,400 | 700 | 79,100 | 5,200 |