[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/25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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 3,100 | 3,120 | 3,065 | 3,080 | 29,200 | -38,400 | 99% | ▼▼▼ | 8288 | 0 | 0 | 81% | 2% |
| 20250909 | 3,055 | 3,110 | 3,035 | 3,080 | 40,800 | 1,600 | 102% | ▲ | 7171 | 0 | 0 | 81% | 2% |
| 20250912 | 3,180 | 3,180 | 3,030 | 3,100 | 67,600 | 17,300 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 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% |
| 20250917 | 3,075 | 3,080 | 3,025 | 3,025 | 31,100 | 1,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20250918 | 3,025 | 3,075 | 3,015 | 3,065 | 32,900 | 1,800 | 101% | ▲ | 7771 | 51 | 0 | 85% | 1% |
| 20250919 | 3,080 | 3,120 | 3,005 | 3,100 | 60,100 | 27,200 | 101% | ▲▲ | 1711 | 0 | 0 | 86% | 2% |
| 20250924 | 3,105 | 3,105 | 3,040 | 3,060 | 45,600 | -200 | 97% | ▼ | 8888 | 0 | 0 | 87% | 1% |
| 20250922 | 3,165 | 3,200 | 3,125 | 3,140 | 45,800 | -14,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 4% |
| 20250925 | 3,080 | 3,095 | 3,020 | 3,030 | 30,600 | -15,000 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251002 | 2,904 | 2,926 | 2,813 | 2,834 | 128,800 | 59,400 | 96% | ▼▼▼▼ | 7777 | 24 | 4 | 90% | 0% |
| 20250926 | 3,050 | 3,115 | 3,045 | 3,075 | 36,200 | 5,600 | 101% | ▲ | 1171 | 51 | 0 | 91% | 2% |
| 20250930 | 3,055 | 3,110 | 3,040 | 3,040 | 32,900 | -42,500 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251001 | 3,030 | 3,030 | 2,938 | 2,954 | 69,400 | 36,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250929 | 3,075 | 3,115 | 2,997 | 3,055 | 75,400 | 39,200 | 99% | ▼ | 4717 | 0 | 0 | 93% | 1% |
| 20251003 | 2,829 | 3,055 | 2,801 | 3,010 | 64,500 | -64,300 | 106% | ▲ | 2882 | 0 | 1 | 96% | 6% |
| 20251010 | 3,080 | 3,120 | 3,020 | 3,020 | 38,100 | 13,300 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20251006 | 3,090 | 3,090 | 2,987 | 3,040 | 42,700 | -21,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20251007 | 3,080 | 3,120 | 3,020 | 3,070 | 30,400 | -12,300 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 8% |
| 20251008 | 3,065 | 3,125 | 3,050 | 3,110 | 20,900 | -9,500 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 99% | 10% |
| 20251009 | 3,130 | 3,135 | 3,075 | 3,100 | 24,800 | 3,900 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
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 |
| 2025-09-19 | 152,700 | 7,700 | 75,800 | 0 | 76,900 | 7,700 |
| 2025-09-26 | 156,500 | 8,600 | 76,100 | 0 | 80,400 | 8,600 |
| 2025-10-03 | 156,700 | 10,000 | 79,600 | 0 | 77,100 | 10,000 |