[4058]トヨクモ:【業務アプリ】業務アプリ展開、安否確認とサイボウズ社キントーン連携
Yahoo! 【グロース/情報･通信業】 売上高:31460 当期純利益:8410 総資産:46630 時価:332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,755 | 3,775 | 3,670 | 3,700 | 72,000 | -42,200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20250819 | 3,705 | 3,790 | 3,655 | 3,780 | 63,200 | -8,800 | 102% | ▲ | 2882 | 0 | 0 | 100% | 18% |
| 20250820 | 3,710 | 3,710 | 3,535 | 3,590 | 73,500 | 10,300 | 95% | ▼ | 7717 | 0 | 0 | 95% | 11% |
| 20250821 | 3,570 | 3,625 | 3,460 | 3,605 | 50,100 | -23,400 | 100% | ▲ | 8882 | 51 | 0 | 95% | 9% |
| 20250822 | 3,620 | 3,640 | 3,550 | 3,575 | 44,800 | -5,300 | 99% | ▼ | 2228 | 51 | 0 | 95% | 8% |
| 20250825 | 3,605 | 3,605 | 3,545 | 3,585 | 37,400 | -7,400 | 100% | ▲ | 8882 | 51 | 0 | 95% | 9% |
| 20250826 | 3,565 | 3,565 | 3,485 | 3,505 | 37,200 | -200 | 98% | ▼ | 8888 | 51 | 0 | 93% | 6% |
| 20250827 | 3,505 | 3,560 | 3,390 | 3,400 | 60,700 | 23,500 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20250828 | 3,395 | 3,395 | 3,290 | 3,365 | 68,400 | 7,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 2% |
| 20250829 | 3,310 | 3,350 | 3,285 | 3,285 | 35,000 | -33,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250901 | 3,260 | 3,330 | 3,220 | 3,295 | 35,100 | 100 | 100% | ▲ | 7771 | 0 | 0 | 87% | 0% |
| 20250902 | 3,295 | 3,310 | 3,165 | 3,185 | 70,100 | 35,000 | 97% | ▼ | 7717 | 0 | 0 | 84% | 0% |
| 20250903 | 3,135 | 3,145 | 3,030 | 3,050 | 74,100 | 4,000 | 96% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
| 20250904 | 3,055 | 3,080 | 2,975 | 3,030 | 81,100 | 7,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20250905 | 3,100 | 3,135 | 3,010 | 3,050 | 55,400 | -25,700 | 101% | ▲ | 2222 | 0 | 0 | 81% | 1% |
| 20250908 | 3,120 | 3,120 | 3,020 | 3,030 | 39,200 | -16,200 | 99% | ▼ | 8228 | 0 | 0 | 80% | 0% |
| 20250909 | 3,055 | 3,110 | 3,035 | 3,080 | 40,800 | 1,600 | 102% | ▲ | 7171 | 0 | 0 | 81% | 2% |
| 20250910 | 3,120 | 3,140 | 3,030 | 3,140 | 51,100 | 10,300 | 102% | ▲▲ | 1711 | 0 | 0 | 83% | 4% |
| 20250911 | 3,210 | 3,230 | 3,115 | 3,130 | 50,300 | -800 | 100% | ▼ | 2228 | 0 | 0 | 83% | 3% |
| 20250912 | 3,180 | 3,180 | 3,030 | 3,100 | 67,600 | 17,300 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 2% |
| 20250916 | 3,100 | 3,120 | 3,065 | 3,080 | 29,200 | -38,400 | 99% | ▼▼▼ | 8288 | 0 | 0 | 81% | 2% |
| 20250917 | 3,075 | 3,080 | 3,025 | 3,025 | 31,100 | 1,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
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 | 150,600 | 8,600 | 77,000 | 0 | 73,600 | 8,600 |
| 2025-09-05 | 138,300 | 9,800 | 71,400 | 0 | 66,900 | 9,800 |
| 2025-08-29 | 113,400 | 11,800 | 64,000 | 0 | 49,400 | 11,800 |
| 2025-08-22 | 118,800 | 13,400 | 73,800 | 0 | 45,000 | 13,400 |