[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:164億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260119 | 669 | 669 | 657 | 662 | 45,800 | -2,600 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260130 | 600 | 608 | 597 | 599 | 46,100 | -46,600 | 100% | ▼▼▼ | 2288 | 0 | 0 | 84% | 0% |
| 20260116 | 684 | 690 | 672 | 673 | 48,400 | -11,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20260206 | 582 | 582 | 567 | 568 | 59,400 | -52,300 | 97% | ▼ | 8528 | 0 | 0 | 80% | 0% |
| 20260115 | 676 | 683 | 670 | 683 | 59,400 | -69,200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 7% |
| 20260212 | 592 | 592 | 575 | 576 | 60,900 | -19,000 | 97% | ▼ | 8228 | 0 | 0 | 84% | 2% |
| 20260202 | 598 | 606 | 593 | 595 | 63,100 | 17,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260120 | 660 | 660 | 650 | 650 | 65,600 | 19,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260123 | 624 | 636 | 619 | 628 | 70,700 | -13,800 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20260127 | 615 | 627 | 610 | 626 | 70,800 | -9,300 | 102% | ▲ | 2282 | 0 | 0 | 87% | 2% |
| 20260121 | 640 | 645 | 629 | 640 | 71,100 | 5,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260209 | 571 | 576 | 563 | 564 | 72,900 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260113 | 719 | 719 | 702 | 707 | 76,800 | -1,900 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 16% |
| 20260210 | 571 | 605 | 570 | 591 | 79,900 | 7,000 | 105% | ▲ | 1141 | 0 | 0 | 87% | 5% |
| 20260126 | 618 | 624 | 607 | 613 | 80,100 | 9,400 | 98% | ▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260213 | 575 | 577 | 559 | 565 | 81,000 | 20,100 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260122 | 640 | 640 | 625 | 625 | 84,500 | 13,400 | 98% | ▼▼▼▼▼ | 7747 | 0 | 0 | 85% | 0% |
| 20260128 | 625 | 625 | 602 | 603 | 87,300 | 16,500 | 96% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20260129 | 606 | 606 | 594 | 601 | 92,700 | 5,400 | 100% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260205 | 576 | 594 | 567 | 585 | 111,700 | -400 | 102% | ▲ | 2852 | 0 | 0 | 82% | 2% |
| 20260204 | 576 | 591 | 571 | 573 | 112,100 | -36,000 | 98% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 81% | 0% |
| 20260114 | 706 | 713 | 672 | 675 | 128,600 | 51,800 | 95% | ▼▼▼ | 7777 | 0 | 0 | 92% | 10% |
| 20260203 | 599 | 599 | 565 | 585 | 148,100 | 85,000 | 98% | ▼▼▼▼▼ | 7717 | 0 | 0 | 82% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,058,200 | 196,200 | 932,300 | 0 | 125,900 | 196,200 |
| 2026-01-23 | 1,064,100 | 193,400 | 940,400 | 0 | 123,700 | 193,400 |
| 2026-01-30 | 1,100,500 | 178,100 | 975,700 | 0 | 124,800 | 178,100 |
| 2026-02-06 | 1,130,700 | 176,300 | 981,800 | 0 | 148,900 | 176,300 |