[3933]チエル:【システム開発】パソコンやタブレットを使った双方向授業
Yahoo! 【スタンダード/25情報・通信業】 売上高:68960 当期純利益:4230 総資産:106140 時価:50億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250909 | 682 | 682 | 675 | 680 | 11,400 | -8,500 | 100% | ▼▼ | 8288 | 0 | 10 | 87% | 0% |
20250910 | 684 | 685 | 674 | 682 | 5,900 | -5,500 | 100% | ▲ | 2822 | 0 | 9 | 87% | 0% |
20250911 | 684 | 684 | 670 | 672 | 14,500 | 8,600 | 99% | ▼ | 7747 | 0 | 8 | 94% | 0% |
20250912 | 678 | 693 | 674 | 677 | 16,200 | 1,700 | 101% | ▲ | 1171 | 0 | 7 | 95% | 1% |
20250916 | 677 | 681 | 664 | 667 | 11,800 | -4,400 | 99% | ▼ | 8888 | 0 | 6 | 93% | 0% |
20250917 | 667 | 667 | 660 | 661 | 7,900 | -3,900 | 99% | ▼▼ | 8888 | 0 | 5 | 94% | 0% |
20250918 | 664 | 674 | 648 | 653 | 28,500 | 20,600 | 99% | ▼▼▼ | 1777 | 0 | 4 | 93% | 0% |
20250919 | 655 | 661 | 653 | 658 | 17,400 | -11,100 | 101% | ▲ | 8282 | 0 | 3 | 95% | 1% |
20250922 | 658 | 672 | 656 | 664 | 17,500 | 100 | 101% | ▲▲ | 1111 | 0 | 2 | 96% | 2% |
20250924 | 674 | 764 | 664 | 764 | 158,900 | 141,400 | 115% | ▲▲▲ | 1111 | 41 | 1 | 100% | 17% |
20250925 | 755 | 755 | 701 | 711 | 146,900 | -12,000 | 93% | ▼ | 8228 | 0 | 0 | 93% | 9% |
20250926 | 705 | 720 | 686 | 693 | 42,600 | -104,300 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 6% |
20250929 | 703 | 703 | 686 | 686 | 18,300 | -24,300 | 99% | ▼▼▼ | 8588 | 0 | 0 | 90% | 5% |
20250930 | 682 | 696 | 682 | 683 | 10,900 | -7,400 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 5% |
20251001 | 683 | 683 | 660 | 660 | 16,100 | 5,200 | 97% | ▼▼▼▼▼ | 7717 | 0 | 0 | 86% | 1% |
20251002 | 668 | 683 | 668 | 674 | 6,400 | -9,700 | 102% | ▲ | 5282 | 0 | 0 | 88% | 3% |
20251003 | 674 | 674 | 665 | 667 | 8,100 | 1,700 | 99% | ▼ | 7717 | 0 | 0 | 87% | 2% |
20251006 | 662 | 678 | 659 | 674 | 16,100 | 8,000 | 101% | ▲ | 1771 | 0 | 0 | 88% | 3% |
20251007 | 675 | 677 | 663 | 663 | 5,400 | -10,700 | 98% | ▼ | 8228 | 0 | 0 | 87% | 2% |
20251008 | 664 | 664 | 655 | 655 | 23,000 | 17,600 | 99% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
20251009 | 652 | 660 | 652 | 656 | 11,400 | -11,600 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
20251010 | 656 | 656 | 647 | 647 | 19,400 | 8,000 | 99% | ▼ | 7717 | 0 | 0 | 85% | 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 |
---|---|---|---|---|---|---|
2025-10-03 | 124,100 | 2,800 | 67,100 | 0 | 57,000 | 2,800 |
2025-09-26 | 126,200 | 7,300 | 71,200 | 0 | 55,000 | 7,300 |
2025-09-19 | 102,700 | 2,400 | 60,300 | 0 | 42,400 | 2,400 |
2025-09-12 | 116,500 | 1,500 | 73,900 | 0 | 42,600 | 1,500 |