[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251117 | 312 | 318 | 310 | 314 | 32,000 | 23,400 | 96% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251028 | 335 | 337 | 328 | 328 | 23,000 | 11,600 | 97% | ▼ | 7747 | 0 | 0 | 95% | 2% |
| 20251021 | 334 | 337 | 331 | 335 | 20,500 | 11,300 | 100% | -- | 1114 | 0 | 0 | 90% | 4% |
| 20251105 | 320 | 324 | 316 | 320 | 27,700 | 8,900 | 98% | ▼ | 7717 | 0 | 0 | 92% | 0% |
| 20251024 | 347 | 347 | 338 | 338 | 12,000 | 7,800 | 99% | ▼▼ | 1717 | 0 | 0 | 94% | 5% |
| 20251110 | 322 | 332 | 322 | 331 | 24,700 | 7,000 | 103% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251020 | 330 | 336 | 330 | 335 | 9,200 | 3,100 | 102% | ▲ | 1471 | 0 | 0 | 90% | 4% |
| 20251104 | 318 | 325 | 317 | 325 | 18,800 | 2,800 | 101% | ▲▲▲ | 1411 | 0 | 0 | 94% | 2% |
| 20251114 | 325 | 329 | 322 | 328 | 8,600 | 1,100 | 101% | ▲ | 7471 | 0 | 0 | 95% | 3% |
| 20251030 | 316 | 324 | 316 | 321 | 16,100 | 500 | 100% | ▲ | 7771 | 0 | 8 | 93% | 0% |
| 20251119 | 306 | 308 | 301 | 308 | 22,100 | 0 | 101% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20251031 | 317 | 322 | 317 | 322 | 16,000 | -100 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 1% |
| 20251027 | 335 | 340 | 335 | 339 | 11,400 | -600 | 100% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20251113 | 333 | 333 | 322 | 325 | 7,500 | -1,100 | 98% | ▼▼ | 2828 | 0 | 0 | 94% | 2% |
| 20251106 | 321 | 321 | 313 | 318 | 26,100 | -1,600 | 99% | ▼▼ | 8828 | 0 | 0 | 92% | 0% |
| 20251023 | 344 | 344 | 342 | 343 | 4,200 | -3,500 | 100% | ▼ | 5228 | 0 | 0 | 93% | 6% |
| 20251112 | 326 | 332 | 326 | 330 | 8,600 | -4,600 | 99% | ▼ | 5288 | 0 | 0 | 96% | 4% |
| 20251029 | 329 | 329 | 320 | 320 | 15,600 | -7,400 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251107 | 313 | 322 | 313 | 320 | 17,700 | -8,400 | 101% | ▲ | 2582 | 0 | 2 | 92% | 1% |
| 20251118 | 311 | 311 | 306 | 306 | 22,100 | -9,900 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251111 | 329 | 332 | 323 | 332 | 13,200 | -11,500 | 100% | ▲▲▲ | 5222 | 0 | 0 | 97% | 4% |
| 20251022 | 336 | 344 | 335 | 344 | 7,700 | -12,800 | 103% | ▲ | 2222 | 0 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4167 | Barclays Capital Securities Ltd | 38,613 | 0% | ▼ | -1,500 |
| 2025-10-21 | 4167 | 大和証券株式会社 | 55,500 | 1% | ▼ | -8,900 |
| 2025-10-22 | 4167 | Nomura International plc | 275,732 | 3% | ▼ | -7,433 |
| 2025-10-29 | 4167 | 大和証券株式会社 | 47,900 | 1% | ▼ | -7,600 |
| 2025-10-29 | 4167 | Nomura International plc | 277,265 | 4% | ▲ | |
| 2025-10-30 | 4167 | Nomura International plc | 276,475 | 3% | ▼ | -790 |
| 2025-11-10 | 4167 | 大和証券株式会社 | 39,800 | 1% | ▼ | -8,100 |
| 2025-11-10 | 4167 | Nomura International plc | 267,159 | 3% | ▼ | -9,316 |
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 |
| 2025-10-31 | 462,400 | 54,600 | 302,800 | 0 | 159,600 | 54,600 |
| 2025-11-07 | 453,800 | 56,300 | 300,000 | 0 | 153,800 | 56,300 |
| 2025-11-14 | 450,800 | 50,900 | 308,100 | 0 | 142,700 | 50,900 |