[4167]ココペリ:【金融】中小企業支援プラットフォーム「ＢｉｇＡｄｖａｎｃｅ」
Yahoo! 【グロース/25情報･通信業】 売上高:20070 当期純利益:1250 総資産:24310 時価:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 358 | 358 | 351 | 351 | 19,000 | -26,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250930 | 351 | 352 | 345 | 345 | 29,900 | 10,900 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251001 | 346 | 347 | 333 | 334 | 39,300 | 9,400 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251002 | 335 | 340 | 335 | 337 | 18,900 | -20,400 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20251003 | 337 | 342 | 337 | 341 | 21,400 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251006 | 345 | 347 | 335 | 344 | 26,100 | 4,700 | 101% | ▲▲▲ | 1711 | 0 | 0 | 92% | 3% |
| 20251007 | 340 | 344 | 339 | 343 | 13,800 | -12,300 | 100% | ▼ | 8288 | 0 | 0 | 92% | 3% |
| 20251008 | 343 | 345 | 341 | 343 | 12,900 | -900 | 100% | -- | 2225 | 0 | 0 | 92% | 3% |
| 20251009 | 349 | 349 | 343 | 346 | 11,100 | -1,800 | 101% | ▲ | 2222 | 0 | 0 | 93% | 4% |
| 20251010 | 344 | 344 | 335 | 336 | 13,500 | 2,400 | 97% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251014 | 335 | 337 | 321 | 323 | 38,000 | 24,500 | 96% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251015 | 324 | 333 | 324 | 331 | 13,100 | -24,900 | 102% | ▲ | 8282 | 0 | 6 | 89% | 2% |
| 20251016 | 333 | 335 | 327 | 332 | 15,800 | 2,700 | 100% | ▲▲ | 1111 | 0 | 0 | 89% | 3% |
| 20251017 | 333 | 335 | 330 | 330 | 6,100 | -9,700 | 99% | ▼ | 5258 | 0 | 0 | 88% | 2% |
| 20251020 | 330 | 336 | 330 | 335 | 9,200 | 3,100 | 102% | ▲ | 1471 | 0 | 0 | 90% | 4% |
| 20251021 | 334 | 337 | 331 | 335 | 20,500 | 11,300 | 100% | -- | 1114 | 0 | 0 | 90% | 4% |
| 20251022 | 336 | 344 | 335 | 344 | 7,700 | -12,800 | 103% | ▲ | 2222 | 0 | 0 | 92% | 7% |
| 20251023 | 344 | 344 | 342 | 343 | 4,200 | -3,500 | 100% | ▼ | 5228 | 0 | 0 | 93% | 6% |
| 20251024 | 347 | 347 | 338 | 338 | 12,000 | 7,800 | 99% | ▼▼ | 1717 | 0 | 0 | 94% | 5% |
| 20251027 | 335 | 340 | 335 | 339 | 11,400 | -600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251028 | 335 | 337 | 328 | 328 | 23,000 | 11,600 | 97% | ▼ | 7747 | 0 | 0 | 95% | 2% |
| 20251029 | 329 | 329 | 320 | 320 | 15,600 | -7,400 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251030 | 316 | 324 | 316 | 321 | 16,100 | 500 | 100% | ▲ | 7771 | 0 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4167 | Nomura International plc | 275,732 | 3% | ▼ | -7,433 |
| 2025-10-21 | 4167 | 大和証券株式会社 | 55,500 | 1% | ▼ | -8,900 |
| 2025-10-20 | 4167 | Barclays Capital Securities Ltd | 38,613 | 0% | ▼ | -1,500 |
| 2025-10-17 | 4167 | Barclays Capital Securities Ltd | 40,113 | 1% | ▲ | 2,900 |
| 2025-10-15 | 4167 | Barclays Capital Securities Ltd | 37,213 | 0% | ▼ | -11,700 |
| 2025-10-14 | 4167 | Barclays Capital Securities Ltd | 48,913 | 1% | ▲ | 10,700 |
| 2025-10-08 | 4167 | 大和証券株式会社 | 64,400 | 1% | ▼ | -7,900 |
| 2025-10-07 | 4167 | Barclays Capital Securities Ltd | 38,213 | 0% | ▼ | -2,300 |
| 2025-10-06 | 4167 | Nomura International plc | 283,165 | 4% | ▼ | -4,999 |
| 2025-10-03 | 4167 | Nomura International plc | 288,164 | 4% | ▼ | |
| 2025-10-02 | 4167 | Barclays Capital Securities Ltd | 40,513 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 473,000 | 60,100 | 305,400 | 0 | 167,600 | 60,100 |
| 2025-10-17 | 473,200 | 63,600 | 307,300 | 0 | 165,900 | 63,600 |
| 2025-10-10 | 483,600 | 66,300 | 309,400 | 0 | 174,200 | 66,300 |
| 2025-10-03 | 495,200 | 80,900 | 307,500 | 0 | 187,700 | 80,900 |