[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/情報･通信業】 売上高:30230 当期純利益:2570 総資産:28970 時価:40億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 319 | 321 | 318 | 320 | 7,400 | -27,700 | 100% | -- | 8555 | 0 | 0 | 98% | 4% |
| 20250731 | 312 | 314 | 311 | 313 | 11,400 | -10,900 | 100% | ▼ | 8528 | 0 | 0 | 93% | 5% |
| 20250806 | 310 | 315 | 310 | 312 | 12,200 | -63,800 | 100% | -- | 8885 | 0 | 0 | 92% | 4% |
| 20250807 | 314 | 316 | 311 | 312 | 12,400 | 200 | 100% | -- | 1114 | 0 | 0 | 92% | 4% |
| 20250804 | 311 | 316 | 311 | 316 | 15,100 | -3,500 | 101% | ▲ | 5882 | 0 | 0 | 93% | 6% |
| 20250801 | 312 | 316 | 312 | 312 | 18,600 | 7,200 | 100% | ▼▼ | 1147 | 0 | 0 | 92% | 4% |
| 20250730 | 311 | 316 | 311 | 314 | 22,300 | -6,500 | 100% | -- | 5285 | 0 | 0 | 93% | 5% |
| 20250818 | 324 | 325 | 319 | 323 | 27,100 | -2,700 | 100% | -- | 5885 | 0 | 0 | 99% | 8% |
| 20250822 | 319 | 320 | 315 | 317 | 27,500 | -12,600 | 100% | -- | 2225 | 0 | 0 | 98% | 3% |
| 20250826 | 321 | 322 | 319 | 319 | 28,000 | -4,000 | 100% | -- | 2225 | 0 | 0 | 98% | 3% |
| 20250729 | 316 | 316 | 310 | 314 | 28,800 | -19,600 | 100% | ▼ | 8828 | 0 | 0 | 93% | 5% |
| 20250819 | 322 | 325 | 318 | 324 | 28,900 | 1,800 | 100% | ▲ | 4771 | 0 | 0 | 100% | 8% |
| 20250815 | 325 | 325 | 321 | 323 | 29,800 | -14,200 | 99% | ▼ | 5228 | 0 | 0 | 99% | 8% |
| 20250808 | 312 | 313 | 308 | 309 | 30,000 | 17,600 | 99% | ▼ | 7777 | 0 | 0 | 91% | 3% |
| 20250825 | 319 | 321 | 317 | 319 | 32,000 | 4,500 | 101% | ▲ | 1141 | 0 | 0 | 98% | 3% |
| 20250827 | 319 | 323 | 318 | 320 | 35,100 | 7,100 | 100% | ▲ | 1771 | 0 | 0 | 98% | 4% |
| 20250821 | 317 | 319 | 312 | 317 | 40,100 | -5,900 | 101% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250814 | 318 | 325 | 316 | 325 | 44,000 | -600 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250813 | 310 | 319 | 310 | 319 | 44,600 | -4,400 | 103% | ▲▲ | 2252 | 0 | 0 | 100% | 7% |
| 20250820 | 324 | 325 | 315 | 315 | 46,000 | 17,100 | 97% | ▼ | 4717 | 0 | 0 | 97% | 4% |
| 20250728 | 313 | 317 | 311 | 315 | 48,400 | -3,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20250812 | 310 | 313 | 308 | 311 | 49,000 | 19,000 | 101% | ▲ | 4471 | 0 | 0 | 92% | 4% |
| 20250805 | 318 | 324 | 311 | 312 | 76,000 | 60,900 | 99% | ▼ | 1417 | 0 | 0 | 92% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 539,700 | 32,200 | 300,600 | 0 | 239,100 | 32,200 |
| 2025-08-08 | 530,000 | 24,300 | 299,600 | 0 | 230,400 | 24,300 |
| 2025-08-15 | 539,400 | 19,700 | 301,000 | 0 | 238,400 | 19,700 |
| 2025-08-22 | 545,600 | 20,700 | 300,800 | 0 | 244,800 | 20,700 |