[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/情報･通信業】 売上高:70040 当期純利益:4270 総資産:52590 時価:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,488 | 1,488 | 1,471 | 1,472 | 1,900 | -600 | 99% | ▼▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250815 | 1,482 | 1,482 | 1,465 | 1,476 | 3,200 | -100 | 100% | ▼ | 5228 | 0 | 0 | 98% | 2% |
| 20250827 | 1,501 | 1,501 | 1,481 | 1,481 | 2,200 | 1,800 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250819 | 1,477 | 1,481 | 1,470 | 1,481 | 2,200 | -300 | 100% | ▼ | 8288 | 0 | 0 | 98% | 2% |
| 20250818 | 1,478 | 1,482 | 1,461 | 1,482 | 2,500 | -700 | 100% | ▲ | 5882 | 0 | 0 | 98% | 3% |
| 20250807 | 1,484 | 1,489 | 1,477 | 1,482 | 1,700 | -1,100 | 100% | ▼▼ | 8828 | 0 | 0 | 96% | 3% |
| 20250814 | 1,465 | 1,482 | 1,460 | 1,482 | 3,300 | 1,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 3% |
| 20250812 | 1,485 | 1,485 | 1,460 | 1,483 | 2,500 | 1,100 | 100% | ▼ | 4717 | 0 | 0 | 98% | 3% |
| 20250806 | 1,480 | 1,497 | 1,480 | 1,484 | 2,800 | -900 | 99% | ▼ | 8288 | 0 | 0 | 96% | 3% |
| 20250808 | 1,476 | 1,485 | 1,472 | 1,485 | 1,400 | -300 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250731 | 1,505 | 1,505 | 1,485 | 1,485 | 3,000 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 96% | 3% |
| 20250728 | 1,515 | 1,515 | 1,488 | 1,488 | 1,600 | -29,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 3% |
| 20250804 | 1,492 | 1,492 | 1,488 | 1,492 | 1,000 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250729 | 1,490 | 1,493 | 1,482 | 1,493 | 700 | -900 | 100% | ▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250820 | 1,475 | 1,494 | 1,473 | 1,493 | 2,800 | 600 | 101% | ▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250822 | 1,494 | 1,496 | 1,493 | 1,493 | 2,200 | -2,100 | 100% | ▼ | 2228 | 0 | 0 | 99% | 1% |
| 20250821 | 1,490 | 1,494 | 1,475 | 1,494 | 4,300 | 1,500 | 100% | ▲▲ | 4111 | 0 | 0 | 99% | 2% |
| 20250730 | 1,492 | 1,513 | 1,450 | 1,495 | 4,300 | 3,600 | 100% | ▲▲ | 1711 | 0 | 0 | 97% | 4% |
| 20250801 | 1,474 | 1,500 | 1,474 | 1,496 | 2,100 | -900 | 101% | ▲ | 8882 | 0 | 0 | 97% | 4% |
| 20250805 | 1,497 | 1,499 | 1,475 | 1,498 | 3,700 | 2,700 | 100% | ▲ | 1711 | 0 | 0 | 97% | 4% |
| 20250826 | 1,505 | 1,505 | 1,500 | 1,501 | 400 | -6,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250825 | 1,493 | 1,515 | 1,493 | 1,515 | 7,000 | 4,800 | 101% | ▲ | 1471 | 0 | 0 | 100% | 3% |
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 | 83,700 | 0 | 57,000 | 0 | 26,700 | 0 |
| 2025-08-08 | 82,100 | 0 | 55,500 | 0 | 26,600 | 0 |
| 2025-08-15 | 81,200 | 0 | 55,300 | 0 | 25,900 | 0 |
| 2025-08-22 | 81,900 | 0 | 55,500 | 0 | 26,400 | 0 |