[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:132億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260226 | 525 | 547 | 525 | 547 | 62,300 | 18,900 | 104% | ▲▲ | 1141 | 0 | 0 | 91% | 6% |
| 20260227 | 543 | 547 | 530 | 533 | 83,900 | 21,600 | 97% | ▼ | 4117 | 0 | 0 | 89% | 3% |
| 20260225 | 525 | 532 | 518 | 525 | 43,400 | -43,200 | 102% | ▲ | 8282 | 0 | 0 | 84% | 2% |
| 20260302 | 523 | 524 | 508 | 515 | 246,400 | 162,500 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260224 | 537 | 543 | 515 | 515 | 86,600 | 26,200 | 96% | ▼▼ | 4777 | 0 | 0 | 82% | 0% |
| 20260305 | 503 | 519 | 499 | 507 | 88,700 | -52,000 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20260303 | 519 | 523 | 497 | 497 | 106,600 | -139,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260304 | 481 | 509 | 478 | 497 | 140,700 | 34,100 | 100% | -- | 7774 | 0 | 2 | 84% | 0% |
| 20260318 | 491 | 499 | 491 | 497 | 32,200 | -37,500 | 102% | ▲ | 8282 | 0 | 0 | 91% | 5% |
| 20260311 | 499 | 503 | 493 | 496 | 55,800 | -36,000 | 101% | ▲▲ | 2222 | 0 | 0 | 84% | 5% |
| 20260316 | 480 | 497 | 480 | 495 | 74,000 | 11,500 | 102% | ▲▲ | 1111 | 0 | 0 | 87% | 5% |
| 20260306 | 504 | 504 | 483 | 494 | 87,100 | -1,600 | 97% | ▼ | 8828 | 0 | 0 | 84% | 0% |
| 20260310 | 481 | 500 | 472 | 493 | 91,800 | -7,900 | 104% | ▲ | 2222 | 0 | 0 | 83% | 4% |
| 20260317 | 497 | 505 | 483 | 489 | 69,700 | -4,300 | 99% | ▼ | 2228 | 0 | 0 | 89% | 3% |
| 20260313 | 475 | 490 | 471 | 487 | 62,500 | 3,900 | 101% | ▲ | 7771 | 0 | 0 | 86% | 3% |
| 20260319 | 491 | 496 | 481 | 483 | 29,800 | -2,400 | 97% | ▼ | 8858 | 0 | 0 | 88% | 2% |
| 20260312 | 495 | 499 | 481 | 481 | 58,600 | 2,800 | 97% | ▼ | 7777 | 0 | 0 | 84% | 2% |
| 20260309 | 478 | 478 | 463 | 473 | 99,700 | 12,600 | 96% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 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% |
| 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% |
| 20260323 | 475 | 479 | 446 | 449 | 134,800 | 105,000 | 93% | ▼▼ | 7777 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,007,500 | 172,600 | 844,100 | 0 | 163,400 | 172,600 |
| 2026-03-06 | 977,400 | 194,600 | 815,000 | 0 | 162,400 | 194,600 |
| 2026-03-13 | 447,200 | 199,300 | 298,200 | 0 | 149,000 | 199,300 |
| 2026-03-19 | 423,000 | 204,900 | 277,500 | 0 | 145,500 | 204,900 |