[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:129億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 491 | 499 | 491 | 497 | 32,200 | -37,500 | 102% | ▲ | 8282 | 0 | 0 | 91% | 5% |
| 20260317 | 497 | 505 | 483 | 489 | 69,700 | -4,300 | 99% | ▼ | 2228 | 0 | 0 | 89% | 3% |
| 20260319 | 491 | 496 | 481 | 483 | 29,800 | -2,400 | 97% | ▼ | 8858 | 0 | 0 | 88% | 2% |
| 20260325 | 467 | 477 | 460 | 468 | 61,800 | -39,700 | 101% | ▲▲ | 2222 | 0 | 0 | 86% | 4% |
| 20260324 | 462 | 469 | 453 | 462 | 101,500 | -33,300 | 103% | ▲ | 8282 | 0 | 0 | 84% | 3% |
| 20260408 | 439 | 458 | 439 | 457 | 80,900 | 15,400 | 105% | ▲▲ | 1111 | 0 | 0 | 92% | 9% |
| 20260327 | 458 | 473 | 456 | 456 | 152,700 | 57,900 | 101% | ▲ | 1171 | 0 | 0 | 86% | 2% |
| 20260326 | 470 | 470 | 449 | 453 | 94,800 | 33,000 | 97% | ▼ | 7717 | 0 | 0 | 83% | 1% |
| 20260415 | 445 | 455 | 443 | 453 | 112,300 | -18,700 | 103% | ▲▲ | 8222 | 0 | 0 | 91% | 8% |
| 20260323 | 475 | 479 | 446 | 449 | 134,800 | 105,000 | 93% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20260417 | 444 | 447 | 441 | 445 | 47,200 | -14,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 6% |
| 20260402 | 439 | 460 | 439 | 444 | 116,200 | -12,000 | 102% | ▲▲ | 2222 | 0 | 0 | 88% | 6% |
| 20260416 | 453 | 458 | 443 | 444 | 61,200 | -51,100 | 98% | ▼ | 2528 | 0 | 0 | 92% | 6% |
| 20260414 | 434 | 456 | 430 | 441 | 131,000 | 46,800 | 103% | ▲ | 1111 | 0 | 0 | 89% | 6% |
| 20260409 | 459 | 459 | 436 | 439 | 81,500 | 600 | 96% | ▼ | 1717 | 0 | 0 | 88% | 5% |
| 20260403 | 443 | 444 | 432 | 438 | 97,400 | -18,800 | 99% | ▼ | 8828 | 0 | 0 | 88% | 5% |
| 20260401 | 426 | 442 | 426 | 436 | 128,200 | 12,800 | 104% | ▲ | 1171 | 0 | 6 | 86% | 4% |
| 20260407 | 432 | 438 | 431 | 435 | 65,500 | -7,100 | 101% | ▲ | 8882 | 0 | 2 | 88% | 4% |
| 20260406 | 440 | 440 | 432 | 432 | 72,600 | -24,800 | 99% | ▼▼ | 8588 | 0 | 0 | 87% | 3% |
| 20260410 | 437 | 441 | 421 | 428 | 168,500 | 87,000 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 2% |
| 20260413 | 424 | 427 | 422 | 427 | 84,200 | -84,300 | 100% | ▼▼▼ | 8288 | 0 | 3 | 86% | 2% |
| 20260330 | 433 | 433 | 418 | 422 | 154,200 | 1,500 | 93% | ▼ | 7777 | 0 | 8 | 82% | 0% |
| 20260331 | 427 | 428 | 415 | 418 | 115,400 | -38,800 | 99% | ▼▼ | 8888 | 0 | 7 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 423,000 | 204,900 | 277,500 | 0 | 145,500 | 204,900 |
| 2026-03-27 | 311,300 | 204,000 | 184,000 | 0 | 127,300 | 204,000 |
| 2026-04-03 | 426,300 | 189,300 | 249,500 | 0 | 176,800 | 189,300 |
| 2026-04-10 | 475,000 | 172,600 | 294,500 | 0 | 180,500 | 172,600 |