[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:182億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260109 | 715 | 718 | 689 | 709 | 78,700 | 40,000 | 100% | ▼ | 1717 | 0 | 0 | 97% | 20% |
| 20260123 | 624 | 636 | 619 | 628 | 70,700 | -13,800 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20260122 | 640 | 640 | 625 | 625 | 84,500 | 13,400 | 98% | ▼▼▼▼▼ | 7747 | 0 | 0 | 85% | 0% |
| 20260121 | 640 | 645 | 629 | 640 | 71,100 | 5,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260120 | 660 | 660 | 650 | 650 | 65,600 | 19,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260119 | 669 | 669 | 657 | 662 | 45,800 | -2,600 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260116 | 684 | 690 | 672 | 673 | 48,400 | -11,000 | 99% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20260115 | 676 | 683 | 670 | 683 | 59,400 | -69,200 | 101% | ▲ | 8882 | 0 | 0 | 93% | 7% |
| 20260114 | 706 | 713 | 672 | 675 | 128,600 | 51,800 | 95% | ▼▼▼ | 7777 | 0 | 0 | 92% | 10% |
| 20260113 | 719 | 719 | 702 | 707 | 76,800 | -1,900 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 16% |
| 20251224 | 730 | 739 | 726 | 732 | 96,200 | -68,300 | 100% | -- | 8225 | 0 | 0 | 100% | 29% |
| 20260108 | 700 | 711 | 699 | 710 | 38,700 | -100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 23% |
| 20260107 | 697 | 706 | 690 | 703 | 38,800 | -29,600 | 101% | ▲▲ | 8882 | 0 | 0 | 96% | 21% |
| 20260106 | 698 | 711 | 695 | 699 | 68,400 | -155,200 | 100% | ▲ | 2282 | 0 | 0 | 95% | 21% |
| 20260105 | 704 | 707 | 672 | 698 | 223,600 | 116,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 21% |
| 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% |
| 20251229 | 724 | 724 | 676 | 705 | 277,300 | 46,600 | 99% | ▼▼▼ | 7777 | 24 | 0 | 96% | 24% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,070,600 | 223,000 | 957,900 | 0 | 112,700 | 223,000 |
| 2026-01-09 | 1,037,700 | 212,300 | 934,400 | 0 | 103,300 | 212,300 |
| 2026-01-16 | 1,058,200 | 196,200 | 932,300 | 0 | 125,900 | 196,200 |