[3996]サインポスト:【ＩTコンサル】地銀など金融機関向けのＩT関連コンサルティング
Yahoo! 【スタンダード/25情報･通信業】 売上高:30230 当期純利益:2570 総資産:28970 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 297 | 298 | 291 | 291 | 43,400 | -29,100 | 97% | ▼ | 8858 | 0 | 0 | 97% | 4% |
| 20251203 | 291 | 292 | 287 | 289 | 17,500 | -25,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251119 | 279 | 284 | 278 | 284 | 12,500 | -24,200 | 102% | ▲ | 2882 | 0 | 7 | 92% | 2% |
| 20251112 | 293 | 298 | 292 | 298 | 32,400 | -17,400 | 102% | ▲▲▲▲▲ | 2282 | 0 | 0 | 96% | 7% |
| 20251126 | 284 | 285 | 284 | 284 | 10,600 | -12,600 | 100% | ▼▼ | 8588 | 0 | 3 | 95% | 2% |
| 20251201 | 297 | 308 | 297 | 299 | 72,500 | -10,200 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20251125 | 286 | 288 | 284 | 285 | 23,200 | -4,600 | 99% | ▼ | 5228 | 0 | 0 | 94% | 2% |
| 20251205 | 280 | 288 | 280 | 286 | 24,900 | -3,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251208 | 287 | 288 | 284 | 284 | 21,700 | -3,200 | 99% | ▼▼▼▼▼ | 5228 | 0 | 0 | 95% | 2% |
| 20251110 | 284 | 291 | 281 | 290 | 43,500 | -2,600 | 102% | ▲▲▲ | 2222 | 0 | 14 | 90% | 4% |
| 20251113 | 294 | 299 | 291 | 293 | 29,900 | -2,500 | 98% | ▼ | 2828 | 0 | 0 | 95% | 5% |
| 20251114 | 291 | 296 | 291 | 291 | 29,800 | -100 | 99% | ▼▼ | 8588 | 0 | 0 | 94% | 4% |
| 20251117 | 290 | 290 | 284 | 286 | 32,400 | 2,600 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20251118 | 281 | 283 | 279 | 279 | 36,700 | 4,300 | 98% | ▼▼▼▼ | 7777 | 0 | 8 | 90% | 0% |
| 20251121 | 281 | 288 | 281 | 288 | 27,800 | 5,800 | 101% | ▲▲▲ | 1171 | 0 | 5 | 95% | 3% |
| 20251111 | 294 | 295 | 289 | 293 | 49,800 | 6,300 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 93% | 5% |
| 20251209 | 281 | 286 | 281 | 283 | 28,100 | 6,400 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251120 | 282 | 285 | 280 | 285 | 22,000 | 9,500 | 100% | ▲▲ | 1111 | 0 | 6 | 94% | 2% |
| 20251204 | 288 | 290 | 284 | 287 | 28,800 | 11,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251127 | 284 | 288 | 283 | 288 | 33,100 | 22,500 | 101% | ▲ | 1741 | 0 | 2 | 97% | 3% |
| 20251128 | 286 | 302 | 285 | 299 | 82,700 | 49,600 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
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 | 600,800 | 143,200 | 297,500 | 0 | 303,300 | 143,200 |
| 2025-11-21 | 601,900 | 119,500 | 295,600 | 0 | 306,300 | 119,500 |
| 2025-11-28 | 599,000 | 103,000 | 310,400 | 0 | 288,600 | 103,000 |
| 2025-12-05 | 602,900 | 86,800 | 306,100 | 0 | 296,800 | 86,800 |