[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:168億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 678 | 685 | 665 | 682 | 180,700 | 86,000 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
| 20251125 | 569 | 570 | 549 | 551 | 134,400 | 19,800 | 96% | ▼▼▼▼▼▼▼▼ | 7717 | 0 | 0 | 81% | 0% |
| 20251209 | 590 | 590 | 570 | 579 | 123,600 | 5,200 | 98% | ▼ | 7717 | 0 | 0 | 85% | 5% |
| 20251208 | 575 | 595 | 574 | 593 | 118,400 | 28,800 | 102% | ▲▲▲ | 1171 | 0 | 0 | 87% | 8% |
| 20251205 | 576 | 587 | 571 | 581 | 89,600 | -9,100 | 101% | ▲▲ | 2222 | 0 | 0 | 85% | 5% |
| 20251204 | 565 | 579 | 565 | 577 | 98,700 | -126,300 | 102% | ▲ | 8282 | 0 | 0 | 85% | 5% |
| 20251203 | 580 | 589 | 561 | 568 | 225,000 | 36,500 | 97% | ▼ | 4717 | 0 | 0 | 83% | 3% |
| 20251202 | 566 | 589 | 564 | 585 | 188,500 | 58,100 | 102% | ▲ | 1771 | 0 | 0 | 86% | 6% |
| 20251201 | 582 | 587 | 569 | 572 | 130,400 | -25,100 | 98% | ▼ | 2228 | 0 | 0 | 84% | 4% |
| 20251128 | 576 | 582 | 565 | 581 | 155,500 | 8,500 | 102% | ▲▲▲ | 1111 | 0 | 0 | 85% | 5% |
| 20251127 | 553 | 574 | 553 | 572 | 147,000 | 32,100 | 103% | ▲▲ | 1111 | 0 | 2 | 84% | 4% |
| 20251126 | 551 | 565 | 551 | 558 | 114,900 | -19,500 | 101% | ▲ | 8282 | 0 | 3 | 82% | 1% |
| 20251110 | 660 | 665 | 650 | 657 | 116,500 | -21,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 11% |
| 20251121 | 562 | 574 | 557 | 573 | 114,600 | -9,600 | 99% | ▼▼▼▼▼▼▼ | 8888 | 0 | 11 | 84% | 0% |
| 20251120 | 604 | 604 | 575 | 579 | 124,200 | 13,800 | 97% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20251119 | 608 | 616 | 591 | 594 | 110,400 | -1,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251118 | 637 | 640 | 604 | 606 | 112,100 | 12,000 | 94% | ▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251117 | 651 | 668 | 644 | 645 | 100,100 | -129,800 | 98% | ▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20251114 | 686 | 688 | 656 | 661 | 229,900 | 135,400 | 97% | ▼▼ | 1717 | 0 | 0 | 97% | 7% |
| 20251113 | 684 | 686 | 673 | 678 | 94,500 | -86,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251111 | 666 | 671 | 656 | 663 | 94,700 | -21,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 669,100 | 179,300 | 559,700 | 0 | 109,400 | 179,300 |
| 2025-11-21 | 778,500 | 130,500 | 628,500 | 0 | 150,000 | 130,500 |
| 2025-11-28 | 865,700 | 123,000 | 702,700 | 0 | 163,000 | 123,000 |
| 2025-12-05 | 895,100 | 127,300 | 731,100 | 0 | 164,000 | 127,300 |