[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251010 | 1,639 | 1,835 | 1,617 | 1,721 | 23,300 | 20,500 | 104% | ▲ | 1771 | 10 | 1 | 100% | 13% |
| 20251008 | 1,649 | 1,679 | 1,640 | 1,670 | 5,500 | -200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 11% |
| 20250930 | 1,640 | 1,650 | 1,610 | 1,640 | 7,800 | 3,800 | 102% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251016 | 1,671 | 1,725 | 1,662 | 1,700 | 4,600 | -4,600 | 100% | ▼ | 2228 | 0 | 0 | 99% | 10% |
| 20251015 | 1,670 | 1,720 | 1,610 | 1,706 | 9,200 | -7,100 | 105% | ▲ | 8882 | 0 | 0 | 99% | 10% |
| 20251007 | 1,611 | 1,685 | 1,611 | 1,649 | 5,700 | 4,400 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 10% |
| 20251009 | 1,667 | 1,669 | 1,643 | 1,654 | 2,800 | -2,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20251017 | 1,679 | 1,698 | 1,658 | 1,696 | 1,100 | -3,500 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 9% |
| 20251020 | 1,708 | 1,710 | 1,677 | 1,699 | 1,600 | 500 | 100% | ▲ | 1111 | 0 | 0 | 99% | 9% |
| 20251022 | 1,683 | 1,701 | 1,660 | 1,694 | 4,600 | 2,100 | 101% | ▲ | 1711 | 0 | 0 | 98% | 9% |
| 20251027 | 1,687 | 1,701 | 1,686 | 1,696 | 3,500 | 1,100 | 101% | ▲ | 7171 | 0 | 0 | 99% | 9% |
| 20251028 | 1,701 | 1,701 | 1,686 | 1,699 | 2,000 | -1,500 | 100% | ▲▲ | 5522 | 0 | 0 | 99% | 9% |
| 20251006 | 1,590 | 1,612 | 1,590 | 1,611 | 1,300 | -1,700 | 103% | ▲ | 2222 | 0 | 3 | 98% | 8% |
| 20251002 | 1,586 | 1,636 | 1,586 | 1,600 | 1,300 | -7,800 | 101% | ▲ | 8282 | 0 | 5 | 98% | 8% |
| 20250929 | 1,585 | 1,623 | 1,585 | 1,612 | 4,000 | -8,600 | 101% | ▲▲▲▲▲▲ | 2282 | 0 | 8 | 100% | 8% |
| 20251021 | 1,675 | 1,699 | 1,674 | 1,680 | 2,500 | 900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251023 | 1,695 | 1,695 | 1,673 | 1,689 | 900 | -3,700 | 100% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20251024 | 1,699 | 1,708 | 1,656 | 1,687 | 2,400 | 1,500 | 100% | ▼▼ | 1717 | 0 | 0 | 98% | 8% |
| 20251029 | 1,699 | 1,699 | 1,667 | 1,678 | 2,400 | 400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251014 | 1,720 | 1,721 | 1,630 | 1,630 | 16,300 | -7,000 | 95% | ▼ | 8228 | 0 | 0 | 95% | 7% |
| 20251001 | 1,649 | 1,649 | 1,541 | 1,586 | 9,100 | 1,300 | 97% | ▼ | 7717 | 0 | 0 | 97% | 7% |
| 20251003 | 1,585 | 1,607 | 1,560 | 1,560 | 3,000 | 1,700 | 98% | ▼ | 7777 | 0 | 4 | 95% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 82,000 | 0 | 55,700 | 0 | 26,300 | 0 |
| 2025-10-10 | 84,200 | 0 | 64,700 | 0 | 19,500 | 0 |
| 2025-10-17 | 84,900 | 0 | 65,200 | 0 | 19,700 | 0 |
| 2025-10-24 | 86,700 | 0 | 66,000 | 0 | 20,700 | 0 |