[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,696 | 1,700 | 1,673 | 1,700 | 1,800 | 1,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251028 | 1,701 | 1,701 | 1,686 | 1,699 | 2,000 | -1,500 | 100% | ▲▲ | 5522 | 0 | 0 | 99% | 9% |
| 20251027 | 1,687 | 1,701 | 1,686 | 1,696 | 3,500 | 1,100 | 101% | ▲ | 7171 | 0 | 0 | 99% | 9% |
| 20251031 | 1,690 | 1,690 | 1,683 | 1,686 | 2,400 | 800 | 100% | ▲▲ | 7111 | 0 | 0 | 98% | 8% |
| 20251030 | 1,679 | 1,696 | 1,679 | 1,685 | 1,600 | -800 | 100% | ▲ | 8282 | 0 | 0 | 98% | 8% |
| 20251029 | 1,699 | 1,699 | 1,667 | 1,678 | 2,400 | 400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251126 | 1,642 | 1,660 | 1,642 | 1,660 | 400 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251125 | 1,640 | 1,659 | 1,640 | 1,654 | 700 | 400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251104 | 1,663 | 1,680 | 1,648 | 1,653 | 9,600 | 7,200 | 98% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251120 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | -2,300 | 100% | -- | 8225 | 0 | 0 | 97% | 3% |
| 20251119 | 1,645 | 1,655 | 1,623 | 1,650 | 2,600 | -5,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20251110 | 1,622 | 1,647 | 1,622 | 1,647 | 1,300 | -800 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251118 | 1,620 | 1,648 | 1,595 | 1,647 | 7,700 | 5,400 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20251121 | 1,631 | 1,638 | 1,631 | 1,635 | 300 | 0 | 99% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251106 | 1,624 | 1,635 | 1,613 | 1,632 | 2,700 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20251105 | 1,653 | 1,659 | 1,630 | 1,630 | 3,900 | -5,700 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251111 | 1,637 | 1,637 | 1,630 | 1,630 | 300 | -1,000 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251107 | 1,606 | 1,627 | 1,602 | 1,612 | 2,100 | -600 | 99% | ▼ | 8888 | 0 | 14 | 94% | 0% |
| 20251117 | 1,602 | 1,615 | 1,602 | 1,610 | 2,300 | 700 | 101% | ▲ | 1111 | 0 | 8 | 95% | 1% |
| 20251112 | 1,625 | 1,667 | 1,567 | 1,607 | 3,000 | 2,700 | 99% | ▼▼ | 1777 | 0 | 0 | 94% | 0% |
| 20251114 | 1,592 | 1,600 | 1,590 | 1,600 | 1,600 | -400 | 100% | -- | 8885 | 0 | 9 | 94% | 0% |
| 20251113 | 1,607 | 1,607 | 1,594 | 1,600 | 2,000 | -1,000 | 100% | ▼▼▼ | 8288 | 0 | 10 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 80,800 | 0 | 60,900 | 0 | 19,900 | 0 |
| 2025-11-07 | 67,800 | 0 | 57,600 | 0 | 10,200 | 0 |
| 2025-11-14 | 67,000 | 0 | 56,600 | 0 | 10,400 | 0 |
| 2025-11-21 | 68,700 | 0 | 56,400 | 0 | 12,300 | 0 |