[4076]シイエヌエス:【システム開発】独立系AIやビッグデータ分析にも注力
Yahoo! 【グロース/25情報･通信業】 売上高:70040 当期純利益:4270 総資産:52590 時価:50億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,785 | 1,819 | 1,760 | 1,780 | 22,700 | 13,400 | 102% | ▲▲ | 1111 | 0 | 9 | 100% | 8% |
| 20260114 | 1,780 | 1,782 | 1,751 | 1,763 | 7,300 | -15,400 | 99% | ▼ | 8888 | 0 | 8 | 99% | 6% |
| 20260115 | 1,761 | 1,780 | 1,761 | 1,780 | 4,300 | -3,000 | 101% | ▲ | 8282 | 0 | 7 | 100% | 7% |
| 20260116 | 1,779 | 1,779 | 1,768 | 1,768 | 700 | -3,600 | 99% | ▼ | 8228 | 0 | 6 | 99% | 6% |
| 20260119 | 1,773 | 1,773 | 1,751 | 1,754 | 3,900 | 3,200 | 99% | ▼▼ | 7777 | 0 | 5 | 99% | 4% |
| 20260120 | 1,750 | 1,760 | 1,747 | 1,757 | 2,700 | -1,200 | 100% | ▲ | 8882 | 0 | 4 | 99% | 4% |
| 20260121 | 1,748 | 1,748 | 1,700 | 1,725 | 1,900 | -800 | 98% | ▼ | 8888 | 0 | 3 | 97% | 2% |
| 20260122 | 1,733 | 1,895 | 1,725 | 1,794 | 21,500 | 19,600 | 104% | ▲ | 1171 | 10 | 2 | 100% | 7% |
| 20260123 | 1,810 | 1,884 | 1,794 | 1,884 | 1,900 | -19,600 | 105% | ▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20260126 | 1,880 | 1,880 | 1,829 | 1,840 | 3,000 | 1,100 | 98% | ▼ | 7117 | 0 | 0 | 98% | 9% |
| 20260127 | 1,840 | 1,845 | 1,810 | 1,845 | 700 | -2,300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20260128 | 1,830 | 1,840 | 1,829 | 1,829 | 600 | -100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 9% |
| 20260129 | 1,834 | 1,834 | 1,810 | 1,810 | 1,700 | 1,100 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 6% |
| 20260130 | 1,795 | 1,810 | 1,753 | 1,758 | 5,200 | 3,500 | 97% | ▼▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260202 | 1,758 | 1,795 | 1,751 | 1,751 | 3,000 | -2,200 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 3% |
| 20260203 | 1,751 | 1,751 | 1,711 | 1,726 | 1,600 | -1,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260204 | 1,712 | 1,725 | 1,712 | 1,712 | 3,700 | 2,100 | 99% | ▼▼▼▼▼▼ | 7177 | 0 | 0 | 91% | 0% |
| 20260205 | 1,724 | 1,726 | 1,720 | 1,721 | 3,600 | -100 | 101% | ▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260206 | 1,714 | 1,724 | 1,708 | 1,720 | 1,000 | -2,600 | 100% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260209 | 1,720 | 1,722 | 1,720 | 1,722 | 800 | -200 | 100% | ▲ | 8222 | 0 | 0 | 91% | 1% |
| 20260210 | 1,722 | 1,723 | 1,722 | 1,723 | 300 | -500 | 100% | ▲▲ | 2222 | 0 | 0 | 91% | 1% |
| 20260212 | 1,738 | 1,738 | 1,727 | 1,730 | 2,400 | 2,100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 92% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 75,800 | 0 | 68,100 | 0 | 7,700 | 0 |
| 2026-01-30 | 80,100 | 0 | 71,100 | 0 | 9,000 | 0 |
| 2026-01-23 | 77,800 | 0 | 68,800 | 0 | 9,000 | 0 |
| 2026-01-16 | 79,200 | 0 | 70,700 | 0 | 8,500 | 0 |