[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260428 | 427 | 427 | 418 | 422 | 24,600 | -26,400 | 99% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20260508 | 419 | 426 | 416 | 425 | 30,100 | -14,600 | 100% | -- | 5585 | 0 | 0 | 93% | 4% |
| 20260513 | 414 | 423 | 414 | 420 | 32,300 | -19,600 | 101% | ▲ | 8582 | 0 | 0 | 93% | 2% |
| 20260511 | 422 | 429 | 422 | 427 | 39,000 | 8,900 | 100% | ▲ | 1111 | 0 | 0 | 93% | 4% |
| 20260507 | 423 | 426 | 416 | 425 | 44,700 | -13,500 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260512 | 424 | 424 | 414 | 415 | 51,900 | 12,900 | 97% | ▼ | 7717 | 0 | 0 | 92% | 1% |
| 20260514 | 427 | 427 | 409 | 409 | 56,000 | 23,700 | 97% | ▼ | 1717 | 0 | 0 | 90% | 0% |
| 20260501 | 408 | 420 | 408 | 418 | 58,200 | -110,500 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260519 | 365 | 379 | 362 | 364 | 129,800 | -108,800 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 81% | 0% |
| 20260522 | 335 | 352 | 334 | 346 | 145,200 | -68,300 | 102% | ▲ | 2282 | 0 | 0 | 77% | 2% |
| 20260430 | 416 | 417 | 401 | 410 | 168,700 | 144,100 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260520 | 362 | 363 | 344 | 349 | 173,100 | 43,300 | 96% | ▼▼▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260529 | 344 | 355 | 334 | 334 | 209,400 | -3,400 | 97% | ▼ | 2228 | 0 | 0 | 78% | 0% |
| 20260528 | 338 | 343 | 331 | 343 | 212,800 | -49,900 | 102% | ▲▲ | 8222 | 0 | 0 | 80% | 3% |
| 20260521 | 348 | 350 | 333 | 340 | 213,500 | 40,400 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260518 | 382 | 393 | 361 | 369 | 238,600 | -60,900 | 97% | ▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260527 | 333 | 345 | 327 | 337 | 262,700 | -8,400 | 101% | ▲ | 2882 | 0 | 0 | 79% | 1% |
| 20260526 | 340 | 342 | 331 | 333 | 271,100 | -45,600 | 99% | ▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20260515 | 385 | 396 | 366 | 382 | 299,500 | 243,500 | 93% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260525 | 352 | 357 | 332 | 336 | 316,700 | 171,500 | 97% | ▼ | 1717 | 0 | 0 | 75% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 594,900 | 132,300 | 430,400 | 0 | 164,500 | 132,300 |
| 2026-05-15 | 570,400 | 133,200 | 430,000 | 0 | 140,400 | 133,200 |
| 2026-05-22 | 465,500 | 204,200 | 347,300 | 0 | 118,200 | 204,200 |