[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:23億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 285 | 314 | 285 | 303 | 120,900 | 93,700 | 107% | ▲ | 1171 | 10 | 1 | 98% | 7% |
| 20251216 | 300 | 302 | 299 | 301 | 14,100 | 4,200 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251230 | 302 | 302 | 291 | 291 | 28,800 | -92,100 | 96% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251226 | 286 | 289 | 281 | 282 | 27,200 | 7,600 | 99% | ▼ | 1717 | 0 | 2 | 90% | 0% |
| 20251225 | 284 | 288 | 282 | 286 | 19,600 | -14,900 | 100% | ▲▲▲ | 2222 | 0 | 3 | 91% | 1% |
| 20251224 | 276 | 285 | 276 | 285 | 34,500 | 1,600 | 100% | ▲▲ | 7771 | 0 | 4 | 89% | 1% |
| 20251223 | 280 | 288 | 277 | 284 | 32,900 | -4,800 | 101% | ▲ | 2882 | 0 | 5 | 89% | 1% |
| 20251222 | 286 | 287 | 280 | 282 | 37,700 | -3,600 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 6 | 88% | 0% |
| 20251219 | 289 | 290 | 286 | 286 | 41,300 | 21,400 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251218 | 298 | 298 | 294 | 294 | 19,900 | 11,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251217 | 300 | 301 | 298 | 298 | 8,700 | -5,400 | 99% | ▼▼▼ | 8858 | 0 | 0 | 93% | 0% |
| 20251201 | 314 | 314 | 312 | 313 | 7,700 | -2,300 | 99% | ▼▼ | 8858 | 0 | 0 | 94% | 2% |
| 20251215 | 304 | 304 | 301 | 302 | 9,900 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 94% | 0% |
| 20251212 | 302 | 305 | 300 | 305 | 14,500 | 5,800 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20251211 | 304 | 308 | 302 | 302 | 8,700 | -3,200 | 99% | ▼▼ | 2888 | 0 | 0 | 92% | 0% |
| 20251210 | 306 | 307 | 304 | 305 | 11,900 | -4,900 | 100% | ▼ | 8588 | 0 | 0 | 92% | 0% |
| 20251209 | 307 | 310 | 304 | 306 | 16,800 | -23,200 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20251208 | 306 | 309 | 301 | 305 | 40,000 | 33,000 | 99% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251205 | 309 | 312 | 308 | 308 | 7,000 | -4,700 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 1% |
| 20251204 | 311 | 313 | 307 | 309 | 11,700 | 6,000 | 100% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20251203 | 310 | 312 | 310 | 310 | 5,700 | -1,400 | 100% | -- | 8585 | 0 | 0 | 93% | 1% |
| 20251202 | 311 | 313 | 310 | 310 | 7,100 | -600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 4167 | Nomura International plc | 258,528 | 3% | ▼ | -8,631 |
| 2025-12-22 | 4167 | Nomura International plc | 252,082 | 3% | ▼ | -6,446 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 427,300 | 46,300 | 303,800 | 0 | 123,500 | 46,300 |
| 2025-12-12 | 401,200 | 39,000 | 284,900 | 0 | 116,300 | 39,000 |
| 2025-12-19 | 390,300 | 38,200 | 286,500 | 0 | 103,800 | 38,200 |
| 2025-12-26 | 398,100 | 38,400 | 276,000 | 0 | 122,100 | 38,400 |