[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 416 | 417 | 401 | 410 | 168,700 | 144,100 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260428 | 427 | 427 | 418 | 422 | 24,600 | -26,400 | 99% | ▼ | 8228 | 0 | 0 | 92% | 0% |
| 20260424 | 432 | 442 | 417 | 424 | 83,100 | -31,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
| 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% |
| 20260501 | 408 | 420 | 408 | 418 | 58,200 | -110,500 | 102% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20260427 | 426 | 429 | 417 | 427 | 51,000 | -32,100 | 101% | ▲ | 8582 | 0 | 0 | 93% | 2% |
| 20260423 | 446 | 446 | 421 | 431 | 114,200 | 74,900 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 3% |
| 20260508 | 419 | 426 | 416 | 425 | 30,100 | -14,600 | 100% | -- | 5585 | 0 | 0 | 93% | 4% |
| 20260507 | 423 | 426 | 416 | 425 | 44,700 | -13,500 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
| 20260407 | 432 | 438 | 431 | 435 | 65,500 | -7,100 | 101% | ▲ | 8882 | 0 | 2 | 88% | 4% |
| 20260409 | 459 | 459 | 436 | 439 | 81,500 | 600 | 96% | ▼ | 1717 | 0 | 0 | 88% | 5% |
| 20260414 | 434 | 456 | 430 | 441 | 131,000 | 46,800 | 103% | ▲ | 1111 | 0 | 0 | 89% | 6% |
| 20260416 | 453 | 458 | 443 | 444 | 61,200 | -51,100 | 98% | ▼ | 2528 | 0 | 0 | 92% | 6% |
| 20260417 | 444 | 447 | 441 | 445 | 47,200 | -14,000 | 100% | ▲ | 8882 | 0 | 0 | 95% | 6% |
| 20260421 | 450 | 452 | 445 | 449 | 46,200 | -15,500 | 100% | -- | 2225 | 0 | 0 | 96% | 7% |
| 20260422 | 449 | 449 | 444 | 447 | 39,300 | -6,900 | 100% | ▼ | 8888 | 0 | 0 | 98% | 7% |
| 20260420 | 449 | 450 | 443 | 449 | 61,700 | 14,500 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 7% |
| 20260415 | 445 | 455 | 443 | 453 | 112,300 | -18,700 | 103% | ▲▲ | 8222 | 0 | 0 | 91% | 8% |
| 20260408 | 439 | 458 | 439 | 457 | 80,900 | 15,400 | 105% | ▲▲ | 1111 | 0 | 0 | 92% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 475,000 | 172,600 | 294,500 | 0 | 180,500 | 172,600 |
| 2026-04-17 | 531,100 | 157,500 | 365,700 | 0 | 165,400 | 157,500 |
| 2026-04-24 | 557,300 | 139,200 | 378,000 | 0 | 179,300 | 139,200 |
| 2026-05-01 | 594,900 | 132,300 | 430,400 | 0 | 164,500 | 132,300 |