[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:42億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 315 | 319 | 312 | 313 | 32,200 | -3,500 | 99% | ▼ | 2228 | 0 | 2 | 93% | 0% |
| 20250912 | 317 | 319 | 310 | 314 | 58,300 | -14,000 | 100% | ▼▼▼ | 8588 | 0 | 4 | 93% | 0% |
| 20250911 | 319 | 324 | 310 | 315 | 72,300 | 24,300 | 98% | ▼▼ | 1777 | 0 | 5 | 93% | 0% |
| 20250916 | 314 | 318 | 311 | 315 | 35,700 | -22,600 | 100% | ▲ | 8282 | 0 | 3 | 93% | 0% |
| 20250910 | 323 | 323 | 316 | 320 | 48,000 | 17,700 | 99% | ▼ | 7777 | 0 | 6 | 95% | 2% |
| 20250908 | 327 | 330 | 321 | 323 | 31,800 | 13,600 | 98% | ▼ | 4717 | 0 | 8 | 96% | 4% |
| 20250909 | 326 | 328 | 322 | 324 | 30,300 | -1,500 | 100% | ▲ | 8282 | 0 | 7 | 96% | 3% |
| 20251009 | 336 | 336 | 320 | 332 | 97,400 | 67,300 | 99% | ▼ | 7717 | 0 | 0 | 84% | 6% |
| 20251006 | 344 | 347 | 331 | 334 | 138,000 | 73,300 | 96% | ▼ | 7717 | 0 | 0 | 85% | 7% |
| 20251007 | 334 | 338 | 330 | 334 | 83,900 | -54,100 | 100% | -- | 8885 | 0 | 0 | 85% | 7% |
| 20251008 | 335 | 338 | 331 | 335 | 30,100 | -53,800 | 100% | ▲ | 5222 | 0 | 0 | 85% | 7% |
| 20251002 | 346 | 352 | 341 | 343 | 100,900 | 4,000 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 10% |
| 20251001 | 367 | 367 | 345 | 346 | 96,900 | -100 | 94% | ▼▼▼▼ | 8888 | 0 | 0 | 88% | 11% |
| 20251003 | 342 | 352 | 342 | 347 | 64,700 | -36,200 | 101% | ▲ | 5282 | 0 | 0 | 88% | 11% |
| 20250919 | 363 | 363 | 340 | 348 | 270,900 | -826,200 | 98% | ▼ | 8228 | 0 | 4 | 98% | 11% |
| 20250918 | 332 | 366 | 326 | 355 | 1,097,100 | 1,064,900 | 113% | ▲ | 1111 | 20 | 1 | 100% | 13% |
| 20250922 | 350 | 367 | 342 | 361 | 188,200 | -82,700 | 104% | ▲ | 2282 | 0 | 2 | 100% | 15% |
| 20250930 | 376 | 381 | 362 | 370 | 97,000 | 1,500 | 99% | ▼▼▼ | 7717 | 0 | 0 | 94% | 18% |
| 20250929 | 375 | 385 | 372 | 373 | 95,500 | -111,800 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 19% |
| 20250924 | 361 | 376 | 357 | 374 | 138,600 | -49,600 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 19% |
| 20250926 | 387 | 388 | 367 | 375 | 207,300 | -213,800 | 95% | ▼ | 8888 | 0 | 0 | 95% | 20% |
| 20250925 | 398 | 408 | 380 | 393 | 421,100 | 282,500 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 603,800 | 16,600 | 311,900 | 0 | 291,900 | 16,600 |
| 2025-09-19 | 575,800 | 81,700 | 300,900 | 0 | 274,900 | 81,700 |
| 2025-09-26 | 626,600 | 111,700 | 320,700 | 0 | 305,900 | 111,700 |
| 2025-10-03 | 598,000 | 122,000 | 309,000 | 0 | 289,000 | 122,000 |