[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:370億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 3,395 | 3,465 | 3,385 | 3,465 | 20,700 | 7,800 | 103% | ▲ | 1171 | 0 | 4 | 100% | 14% |
| 20250820 | 3,710 | 3,710 | 3,535 | 3,590 | 73,500 | 10,300 | 95% | ▼ | 7717 | 0 | 0 | 95% | 11% |
| 20250819 | 3,705 | 3,790 | 3,655 | 3,780 | 63,200 | -8,800 | 102% | ▲ | 2882 | 0 | 0 | 100% | 18% |
| 20250818 | 3,755 | 3,775 | 3,670 | 3,700 | 72,000 | -42,200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 15% |
| 20250815 | 3,670 | 3,795 | 3,630 | 3,710 | 114,200 | -12,700 | 105% | ▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250814 | 3,650 | 3,675 | 3,505 | 3,535 | 126,900 | -277,200 | 95% | ▼ | 8228 | 0 | 0 | 95% | 10% |
| 20250728 | 3,395 | 3,410 | 3,315 | 3,345 | 37,200 | 3,000 | 100% | ▼ | 1117 | 0 | 12 | 100% | 17% |
| 20250812 | 3,335 | 3,380 | 3,285 | 3,335 | 35,100 | -17,700 | 101% | ▲ | 8882 | 0 | 2 | 96% | 5% |
| 20250808 | 3,440 | 3,440 | 3,290 | 3,295 | 52,800 | 32,100 | 95% | ▼ | 7717 | 0 | 3 | 95% | 7% |
| 20250806 | 3,405 | 3,430 | 3,370 | 3,380 | 12,900 | -12,700 | 100% | ▼▼ | 8288 | 0 | 5 | 98% | 12% |
| 20250805 | 3,455 | 3,455 | 3,365 | 3,390 | 25,600 | -3,100 | 99% | ▼ | 2828 | 0 | 6 | 98% | 12% |
| 20250804 | 3,370 | 3,440 | 3,370 | 3,440 | 28,700 | -11,600 | 101% | ▲ | 8882 | 0 | 7 | 100% | 18% |
| 20250801 | 3,425 | 3,450 | 3,380 | 3,420 | 40,300 | 5,700 | 99% | ▼ | 1117 | 0 | 8 | 99% | 19% |
| 20250827 | 3,505 | 3,560 | 3,390 | 3,400 | 60,700 | 23,500 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20250730 | 3,370 | 3,385 | 3,300 | 3,375 | 19,500 | 1,300 | 101% | ▲▲ | 4741 | 0 | 10 | 100% | 18% |
| 20250729 | 3,370 | 3,385 | 3,320 | 3,350 | 18,200 | -19,000 | 100% | ▲ | 8282 | 0 | 11 | 100% | 17% |
| 20250813 | 3,400 | 3,755 | 3,280 | 3,720 | 404,100 | 369,000 | 112% | ▲▲ | 1711 | 22 | 1 | 100% | 17% |
| 20250828 | 3,395 | 3,395 | 3,290 | 3,365 | 68,400 | 7,700 | 99% | ▼▼▼ | 7777 | 24 | 0 | 89% | 2% |
| 20250731 | 3,375 | 3,445 | 3,375 | 3,445 | 34,600 | 15,100 | 102% | ▲▲▲ | 1111 | 41 | 9 | 100% | 20% |
| 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% |
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 | 90,800 | 19,400 | 54,500 | 0 | 36,300 | 19,400 |
| 2025-08-08 | 89,300 | 17,400 | 53,600 | 0 | 35,700 | 17,400 |
| 2025-08-15 | 111,400 | 19,100 | 72,100 | 0 | 39,300 | 19,100 |
| 2025-08-22 | 118,800 | 13,400 | 73,800 | 0 | 45,000 | 13,400 |