[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:27億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250924 | 373 | 373 | 368 | 373 | 23,500 | -33,400 | 102% | ▲ | 8222 | 0 | 0 | 95% | 6% |
20250925 | 375 | 375 | 363 | 369 | 27,400 | 3,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 5% |
20250919 | 365 | 372 | 363 | 371 | 43,900 | 28,200 | 102% | ▲▲▲▲ | 1411 | 0 | 0 | 95% | 5% |
20250908 | 363 | 367 | 360 | 363 | 19,100 | -1,600 | 99% | ▼▼ | 8888 | 0 | 0 | 80% | 4% |
20250910 | 357 | 365 | 357 | 363 | 35,300 | -1,000 | 102% | ▲ | 5282 | 0 | 0 | 80% | 4% |
20250917 | 368 | 369 | 359 | 363 | 22,700 | -8,800 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 4% |
20250918 | 363 | 368 | 363 | 365 | 15,700 | -7,000 | 101% | ▲▲▲ | 8282 | 0 | 0 | 93% | 4% |
20250922 | 370 | 376 | 364 | 366 | 56,900 | 13,000 | 99% | ▼ | 1117 | 0 | 0 | 93% | 4% |
20251008 | 343 | 345 | 341 | 343 | 12,900 | -900 | 100% | -- | 2225 | 0 | 0 | 92% | 3% |
20251007 | 340 | 344 | 339 | 343 | 13,800 | -12,300 | 100% | ▼ | 8288 | 0 | 0 | 92% | 3% |
20251006 | 345 | 347 | 335 | 344 | 26,100 | 4,700 | 101% | ▲▲▲ | 1711 | 0 | 0 | 92% | 3% |
20250916 | 353 | 361 | 352 | 360 | 31,500 | -5,600 | 102% | ▲ | 8582 | 0 | 4 | 92% | 3% |
20250926 | 370 | 370 | 357 | 358 | 45,100 | 17,700 | 97% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
20251003 | 337 | 342 | 337 | 341 | 21,400 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 2% |
20250911 | 363 | 365 | 356 | 356 | 24,200 | -11,100 | 98% | ▼ | 5828 | 0 | 0 | 91% | 2% |
20251002 | 335 | 340 | 335 | 337 | 18,900 | -20,400 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
20250912 | 358 | 362 | 352 | 352 | 37,100 | 12,900 | 99% | ▼▼ | 7777 | 0 | 0 | 90% | 1% |
20250909 | 362 | 365 | 354 | 355 | 36,300 | 17,200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 79% | 1% |
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% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-08 | 4167 | モルガン・スタンレーMUFG証券株式会社 | 69,300 | 1% | ▼ | -2,100 |
2025-09-09 | 4167 | Nomura International plc | 284,134 | 4% | ▼ | -7,682 |
2025-09-10 | 4167 | モルガン・スタンレーMUFG証券株式会社 | 63,000 | 1% | ▼ | -6,300 |
2025-09-16 | 4167 | モルガン・スタンレーMUFG証券株式会社 | 47,400 | 1% | ▼ | -15,600 |
2025-09-16 | 4167 | 大和証券株式会社 | 72,300 | 1% | ▲ | 8,800 |
2025-09-19 | 4167 | モルガン・スタンレーMUFG証券株式会社 | 38,600 | 0% | ▼ | -8,800 |
2025-09-22 | 4167 | Nomura International plc | 287,405 | 4% | ▲ | 3,271 |
2025-09-25 | 4167 | Nomura International plc | 293,654 | 4% | ▲ | 6,249 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 474,000 | 78,400 | 291,500 | 0 | 182,500 | 78,400 |
2025-09-19 | 468,700 | 83,900 | 289,700 | 0 | 179,000 | 83,900 |
2025-09-26 | 501,300 | 83,800 | 309,800 | 0 | 191,500 | 83,800 |
2025-10-03 | 495,200 | 80,900 | 307,500 | 0 | 187,700 | 80,900 |