[3939]カナミックＮ:【介護ソフト】医療や介護分野に特化したクラウド
Yahoo! 【プライム/25情報･通信業】 売上高:50070 当期純利益:9190 総資産:61750 時価:231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 525 | 527 | 515 | 519 | 136,500 | -40,900 | 100% | -- | 2225 | 0 | 0 | 100% | 17% |
| 20250909 | 518 | 525 | 511 | 511 | 169,200 | 32,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250910 | 509 | 512 | 497 | 509 | 164,600 | -4,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250911 | 509 | 511 | 503 | 505 | 98,900 | -65,700 | 99% | ▼▼▼ | 8258 | 0 | 0 | 97% | 11% |
| 20250912 | 503 | 507 | 501 | 506 | 119,600 | 20,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 12% |
| 20250916 | 504 | 504 | 491 | 496 | 179,800 | 60,200 | 98% | ▼ | 7717 | 0 | 0 | 95% | 9% |
| 20250917 | 494 | 496 | 489 | 490 | 102,800 | -77,000 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 8% |
| 20250918 | 492 | 497 | 492 | 493 | 68,800 | -34,000 | 101% | ▲ | 2282 | 0 | 0 | 95% | 9% |
| 20250919 | 495 | 495 | 485 | 492 | 314,800 | 246,000 | 100% | ▼ | 7717 | 0 | 0 | 94% | 8% |
| 20250922 | 495 | 495 | 490 | 494 | 91,100 | -223,700 | 100% | ▲ | 5252 | 0 | 0 | 95% | 6% |
| 20250924 | 492 | 494 | 489 | 489 | 115,400 | 24,300 | 99% | ▼ | 7777 | 0 | 0 | 94% | 3% |
| 20250925 | 485 | 487 | 482 | 483 | 107,600 | -7,800 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250926 | 482 | 490 | 482 | 488 | 174,600 | 67,000 | 101% | ▲ | 1471 | 0 | 0 | 94% | 1% |
| 20250929 | 487 | 487 | 475 | 477 | 176,200 | 1,600 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20250930 | 477 | 478 | 471 | 473 | 135,200 | -41,000 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251001 | 470 | 473 | 453 | 459 | 170,300 | 35,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251002 | 459 | 460 | 445 | 445 | 97,400 | -72,900 | 97% | ▼▼▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251003 | 449 | 454 | 447 | 450 | 626,100 | 528,700 | 101% | ▲ | 7171 | 0 | 5 | 86% | 1% |
| 20251006 | 466 | 469 | 457 | 468 | 170,600 | -455,500 | 104% | ▲▲ | 2222 | 0 | 0 | 90% | 5% |
| 20251007 | 470 | 470 | 461 | 468 | 77,200 | -93,400 | 100% | -- | 2225 | 0 | 0 | 90% | 5% |
| 20251008 | 470 | 477 | 466 | 468 | 104,700 | 27,500 | 100% | -- | 1144 | 0 | 0 | 92% | 5% |
| 20251009 | 468 | 481 | 467 | 481 | 96,800 | -7,900 | 103% | ▲ | 2282 | 0 | 0 | 94% | 8% |
| 20251010 | 473 | 483 | 470 | 481 | 107,400 | 10,600 | 100% | -- | 1114 | 0 | 0 | 95% | 8% |
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 | 208,400 | 35,800 | 113,000 | 600 | 95,400 | 35,200 |
| 2025-09-26 | 720,000 | 149,200 | 398,500 | 82,000 | 321,500 | 67,200 |
| 2025-09-19 | 711,900 | 85,900 | 395,700 | 35,700 | 316,200 | 50,200 |
| 2025-09-12 | 829,400 | 84,800 | 507,200 | 22,500 | 322,200 | 62,300 |