[3963]シンクロ:【飲食店サイト】店舗物件や仕入れ先などの情報を提供
Yahoo! 【プライム/25情報･通信業】 売上高:39510 当期純利益:6590 総資産:61300 時価:176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 616 | 625 | 607 | 617 | 38,300 | -34,600 | 100% | ▲ | 8882 | 0 | 4 | 97% | 6% |
| 20251021 | 618 | 635 | 618 | 624 | 103,800 | 65,500 | 101% | ▲▲ | 1111 | 0 | 5 | 98% | 8% |
| 20251022 | 634 | 641 | 627 | 635 | 163,400 | 59,600 | 102% | ▲▲▲ | 1111 | 41 | 15 | 100% | 9% |
| 20251023 | 633 | 647 | 631 | 647 | 114,300 | -49,100 | 102% | ▲▲▲▲ | 2282 | 0 | 14 | 100% | 12% |
| 20251024 | 645 | 646 | 626 | 637 | 75,400 | -38,900 | 98% | ▼ | 8828 | 0 | 13 | 98% | 10% |
| 20251027 | 657 | 666 | 650 | 662 | 242,800 | 167,400 | 104% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20251028 | 660 | 663 | 642 | 650 | 113,300 | -129,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251029 | 660 | 662 | 629 | 640 | 233,300 | 120,000 | 98% | ▼▼ | 7747 | 0 | 0 | 97% | 10% |
| 20251030 | 650 | 651 | 638 | 645 | 94,900 | -138,400 | 101% | ▲ | 8282 | 0 | 0 | 97% | 11% |
| 20251031 | 645 | 653 | 627 | 627 | 44,100 | -50,800 | 97% | ▼ | 2888 | 0 | 8 | 95% | 8% |
| 20251104 | 627 | 638 | 609 | 620 | 128,100 | 84,000 | 99% | ▼▼ | 7777 | 0 | 6 | 94% | 7% |
| 20251105 | 620 | 624 | 607 | 617 | 103,800 | -24,300 | 100% | ▼▼▼ | 8888 | 0 | 4 | 93% | 4% |
| 20251106 | 635 | 639 | 619 | 631 | 117,200 | 13,400 | 102% | ▲ | 1111 | 0 | 5 | 95% | 7% |
| 20251107 | 641 | 652 | 635 | 650 | 137,500 | 20,300 | 103% | ▲▲ | 1111 | 0 | 4 | 98% | 10% |
| 20251110 | 660 | 665 | 650 | 657 | 116,500 | -21,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20251111 | 666 | 671 | 656 | 663 | 94,700 | -21,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251112 | 678 | 685 | 665 | 682 | 180,700 | 86,000 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251113 | 684 | 686 | 673 | 678 | 94,500 | -86,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251114 | 686 | 688 | 656 | 661 | 229,900 | 135,400 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 7% |
| 20251117 | 651 | 668 | 644 | 645 | 100,100 | -129,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251118 | 637 | 640 | 604 | 606 | 112,100 | 12,000 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 669,100 | 179,300 | 559,700 | 0 | 109,400 | 179,300 |
| 2025-11-07 | 496,300 | 185,800 | 377,800 | 200 | 118,500 | 185,600 |
| 2025-10-31 | 442,500 | 196,000 | 318,300 | 0 | 124,200 | 196,000 |
| 2025-10-24 | 384,300 | 196,600 | 245,800 | 0 | 138,500 | 196,600 |