[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251128 | 1,699 | 1,699 | 1,675 | 1,696 | 1,000 | -800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20251127 | 1,696 | 1,700 | 1,673 | 1,700 | 1,800 | 1,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251202 | 1,687 | 1,687 | 1,660 | 1,674 | 400 | -2,100 | 100% | -- | 8885 | 0 | 0 | 98% | 5% |
| 20251217 | 1,680 | 1,700 | 1,670 | 1,686 | 2,200 | 1,500 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251215 | 1,643 | 1,675 | 1,643 | 1,675 | 700 | -100 | 100% | ▲▲▲ | 2882 | 0 | 0 | 99% | 5% |
| 20251203 | 1,675 | 1,675 | 1,675 | 1,675 | 100 | -300 | 100% | ▲ | 8282 | 0 | 0 | 99% | 5% |
| 20251201 | 1,700 | 1,701 | 1,672 | 1,674 | 2,500 | 1,500 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 5% |
| 20251126 | 1,642 | 1,660 | 1,642 | 1,660 | 400 | -300 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251208 | 1,642 | 1,670 | 1,642 | 1,670 | 1,100 | 800 | 101% | ▲▲ | 7771 | 0 | 0 | 98% | 4% |
| 20251211 | 1,640 | 1,666 | 1,639 | 1,666 | 500 | -300 | 101% | ▲ | 8882 | 0 | 0 | 98% | 4% |
| 20251212 | 1,667 | 1,670 | 1,648 | 1,670 | 800 | 300 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251125 | 1,640 | 1,659 | 1,640 | 1,654 | 700 | 400 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251120 | 1,650 | 1,650 | 1,650 | 1,650 | 300 | -2,300 | 100% | -- | 8225 | 0 | 0 | 97% | 3% |
| 20251205 | 1,674 | 1,674 | 1,650 | 1,650 | 300 | 100 | 101% | ▲ | 1111 | 0 | 0 | 97% | 3% |
| 20251209 | 1,670 | 1,670 | 1,650 | 1,650 | 800 | -300 | 99% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20251119 | 1,645 | 1,655 | 1,623 | 1,650 | 2,600 | -5,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 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% |
| 20251204 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | 100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251117 | 1,602 | 1,615 | 1,602 | 1,610 | 2,300 | 700 | 101% | ▲ | 1111 | 0 | 8 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 68,700 | 0 | 56,400 | 0 | 12,300 | 0 |
| 2025-11-28 | 68,400 | 0 | 56,600 | 0 | 11,800 | 0 |
| 2025-12-05 | 66,800 | 0 | 55,900 | 0 | 10,900 | 0 |
| 2025-12-12 | 65,000 | 0 | 56,400 | 0 | 8,600 | 0 |