[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/情報･通信業】 売上高:50070 当期純利益:9190 総資産:61750 時価:237億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250916 | 504 | 504 | 491 | 496 | 179,800 | 60,200 | 98% | ▼ | 7717 | 0 | 0 | 95% | 9% |
| 20250820 | 470 | 470 | 457 | 457 | 193,000 | 32,900 | 97% | ▼ | 7717 | 0 | 7 | 97% | 5% |
| 20250821 | 459 | 460 | 453 | 453 | 94,700 | -98,300 | 99% | ▼▼ | 8888 | 0 | 5 | 97% | 3% |
| 20250822 | 453 | 458 | 451 | 455 | 163,800 | 69,100 | 100% | ▲ | 7771 | 0 | 4 | 97% | 4% |
| 20250912 | 503 | 507 | 501 | 506 | 119,600 | 20,700 | 100% | ▲ | 7771 | 0 | 0 | 97% | 12% |
| 20250911 | 509 | 511 | 503 | 505 | 98,900 | -65,700 | 99% | ▼▼▼ | 8258 | 0 | 0 | 97% | 11% |
| 20250902 | 513 | 516 | 506 | 507 | 229,000 | -300,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250910 | 509 | 512 | 497 | 509 | 164,600 | -4,600 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20250909 | 518 | 525 | 511 | 511 | 169,200 | 32,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 14% |
| 20250903 | 504 | 515 | 502 | 507 | 162,400 | -66,600 | 100% | -- | 8885 | 0 | 0 | 98% | 15% |
| 20250825 | 457 | 468 | 457 | 466 | 144,400 | -19,400 | 102% | ▲▲ | 2222 | 0 | 3 | 99% | 6% |
| 20250818 | 457 | 463 | 456 | 460 | 162,700 | 38,000 | 101% | ▲▲▲▲ | 1111 | 41 | 8 | 100% | 8% |
| 20250904 | 513 | 531 | 513 | 521 | 269,300 | 106,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20250905 | 520 | 521 | 507 | 519 | 177,400 | -91,900 | 100% | ▼ | 8828 | 0 | 0 | 100% | 17% |
| 20250908 | 525 | 527 | 515 | 519 | 136,500 | -40,900 | 100% | -- | 2225 | 0 | 0 | 100% | 17% |
| 20250901 | 516 | 537 | 510 | 515 | 529,700 | -361,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250829 | 506 | 523 | 505 | 514 | 891,100 | 184,200 | 103% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 17% |
| 20250828 | 483 | 503 | 476 | 498 | 706,900 | 373,800 | 103% | ▲▲▲▲▲ | 1141 | 10 | 2 | 100% | 13% |
| 20250827 | 483 | 490 | 475 | 485 | 333,100 | 126,300 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 10% |
| 20250826 | 468 | 478 | 467 | 475 | 206,800 | 62,400 | 102% | ▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250819 | 468 | 473 | 463 | 469 | 160,100 | -2,600 | 102% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 340,800 | 8,600 | 235,600 | 2,700 | 105,200 | 5,900 |
| 2025-08-29 | 612,700 | 71,600 | 331,100 | 9,400 | 281,600 | 62,200 |
| 2025-09-05 | 843,200 | 100,200 | 492,900 | 16,500 | 350,300 | 83,700 |
| 2025-09-12 | 829,400 | 84,800 | 507,200 | 22,500 | 322,200 | 62,300 |