[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:205億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 580 | 589 | 561 | 568 | 225,000 | 36,500 | 97% | ▼ | 4717 | 0 | 7 | 83% | 3% |
| 20251201 | 582 | 587 | 569 | 572 | 130,400 | -25,100 | 98% | ▼ | 2228 | 0 | 9 | 84% | 4% |
| 20251204 | 565 | 579 | 565 | 577 | 98,700 | -126,300 | 102% | ▲ | 8282 | 0 | 6 | 85% | 5% |
| 20251209 | 590 | 590 | 570 | 579 | 123,600 | 5,200 | 98% | ▼ | 7717 | 0 | 5 | 85% | 5% |
| 20251205 | 576 | 587 | 571 | 581 | 89,600 | -9,100 | 101% | ▲▲ | 2222 | 0 | 5 | 85% | 5% |
| 20251202 | 566 | 589 | 564 | 585 | 188,500 | 58,100 | 102% | ▲ | 1771 | 0 | 8 | 86% | 6% |
| 20251210 | 629 | 639 | 591 | 592 | 316,900 | 193,300 | 102% | ▲ | 1111 | 0 | 5 | 87% | 7% |
| 20251208 | 575 | 595 | 574 | 593 | 118,400 | 28,800 | 102% | ▲▲▲ | 1171 | 0 | 4 | 87% | 8% |
| 20251212 | 618 | 620 | 600 | 611 | 168,200 | -152,800 | 99% | ▼ | 8828 | 0 | 3 | 92% | 11% |
| 20251211 | 602 | 623 | 602 | 616 | 321,000 | 4,100 | 104% | ▲▲ | 7171 | 0 | 3 | 91% | 12% |
| 20251215 | 621 | 642 | 617 | 641 | 227,000 | 58,800 | 105% | ▲ | 1111 | 0 | 2 | 99% | 16% |
| 20251217 | 700 | 704 | 674 | 688 | 317,800 | -635,400 | 97% | ▼ | 8228 | 0 | 0 | 97% | 25% |
| 20251218 | 692 | 700 | 677 | 699 | 190,300 | -127,500 | 102% | ▲ | 8282 | 0 | 4 | 99% | 27% |
| 20251229 | 724 | 724 | 676 | 705 | 277,300 | 46,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 24% |
| 20251216 | 650 | 706 | 643 | 706 | 953,200 | 726,200 | 110% | ▲▲ | 1111 | 40 | 1 | 100% | 28% |
| 20251230 | 700 | 710 | 695 | 707 | 107,300 | -170,000 | 100% | ▲ | 8282 | 0 | 0 | 97% | 24% |
| 20251226 | 726 | 732 | 702 | 709 | 230,700 | 162,200 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 25% |
| 20251225 | 725 | 730 | 714 | 718 | 68,500 | -27,700 | 98% | ▼ | 8888 | 0 | 0 | 98% | 26% |
| 20251219 | 705 | 719 | 704 | 718 | 150,200 | -40,100 | 103% | ▲▲ | 2222 | 0 | 0 | 100% | 30% |
| 20251222 | 718 | 724 | 705 | 720 | 109,300 | -40,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 31% |
| 20251223 | 721 | 748 | 721 | 732 | 164,500 | 55,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 31% |
| 20251224 | 730 | 739 | 726 | 732 | 96,200 | -68,300 | 100% | -- | 8225 | 0 | 0 | 100% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 895,100 | 127,300 | 731,100 | 0 | 164,000 | 127,300 |
| 2025-12-12 | 993,800 | 132,100 | 857,200 | 0 | 136,600 | 132,100 |
| 2025-12-19 | 1,039,600 | 198,400 | 925,300 | 0 | 114,300 | 198,400 |