[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:143億円
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% |
| 20260210 | 571 | 605 | 570 | 591 | 79,900 | 7,000 | 105% | ▲ | 1141 | 0 | 0 | 87% | 5% |
| 20260227 | 543 | 547 | 530 | 533 | 83,900 | 21,600 | 97% | ▼ | 4117 | 0 | 0 | 89% | 3% |
| 20260205 | 576 | 594 | 567 | 585 | 111,700 | -400 | 102% | ▲ | 2852 | 0 | 0 | 82% | 2% |
| 20260305 | 503 | 519 | 499 | 507 | 88,700 | -52,000 | 102% | ▲ | 2222 | 0 | 0 | 86% | 2% |
| 20260212 | 592 | 592 | 575 | 576 | 60,900 | -19,000 | 97% | ▼ | 8228 | 0 | 0 | 84% | 2% |
| 20260225 | 525 | 532 | 518 | 525 | 43,400 | -43,200 | 102% | ▲ | 8282 | 0 | 0 | 84% | 2% |
| 20260216 | 565 | 584 | 557 | 567 | 154,100 | 73,100 | 100% | ▲ | 1771 | 0 | 0 | 86% | 1% |
| 20260219 | 535 | 550 | 530 | 540 | 88,600 | -39,700 | 101% | ▲ | 2282 | 0 | 0 | 86% | 1% |
| 20260306 | 504 | 504 | 483 | 494 | 87,100 | -1,600 | 97% | ▼ | 8828 | 0 | 0 | 84% | 0% |
| 20260203 | 599 | 599 | 565 | 585 | 148,100 | 85,000 | 98% | ▼▼▼▼▼ | 7717 | 0 | 0 | 82% | 0% |
| 20260304 | 481 | 509 | 478 | 497 | 140,700 | 34,100 | 100% | -- | 7774 | 0 | 2 | 84% | 0% |
| 20260303 | 519 | 523 | 497 | 497 | 106,600 | -139,800 | 97% | ▼▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 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% |
| 20260220 | 539 | 543 | 530 | 534 | 60,400 | -28,200 | 99% | ▼ | 8528 | 0 | 0 | 85% | 0% |
| 20260218 | 540 | 547 | 527 | 536 | 128,300 | -22,400 | 97% | ▼▼ | 8888 | 0 | 0 | 84% | 0% |
| 20260217 | 559 | 569 | 543 | 550 | 150,700 | -3,400 | 97% | ▼ | 8888 | 0 | 0 | 85% | 0% |
| 20260213 | 575 | 577 | 559 | 565 | 81,000 | 20,100 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260209 | 571 | 576 | 563 | 564 | 72,900 | 13,500 | 99% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260206 | 582 | 582 | 567 | 568 | 59,400 | -52,300 | 97% | ▼ | 8528 | 0 | 0 | 80% | 0% |
| 20260204 | 576 | 591 | 571 | 573 | 112,100 | -36,000 | 98% | ▼▼▼▼▼▼ | 8288 | 0 | 0 | 81% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,130,700 | 176,300 | 981,800 | 0 | 148,900 | 176,300 |
| 2026-02-13 | 1,143,000 | 169,000 | 995,200 | 0 | 147,800 | 169,000 |
| 2026-02-20 | 1,149,000 | 177,700 | 1,000,400 | 0 | 148,600 | 177,700 |
| 2026-02-27 | 1,007,500 | 172,600 | 844,100 | 0 | 163,400 | 172,600 |