[4192]スパイダー:【建築アプリ】建築図面・現場施工の管理アプリ
Yahoo! 【グロース/25情報･通信業】 売上高:40720 当期純利益:-7710 総資産:42110 時価:113億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 419 | 425 | 413 | 425 | 42,900 | -2,500 | 103% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251111 | 433 | 435 | 425 | 426 | 54,700 | 11,800 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 6% |
| 20251112 | 421 | 430 | 421 | 428 | 78,200 | 23,500 | 100% | ▲▲▲ | 7771 | 0 | 0 | 100% | 6% |
| 20251113 | 425 | 425 | 417 | 421 | 162,700 | 84,500 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251114 | 349 | 363 | 347 | 351 | 898,700 | 736,000 | 83% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251117 | 343 | 343 | 312 | 313 | 770,200 | -128,500 | 89% | ▼▼▼ | 8888 | 24 | 0 | 73% | 0% |
| 20251118 | 321 | 321 | 305 | 306 | 401,700 | -368,500 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 71% | 0% |
| 20251119 | 307 | 313 | 303 | 313 | 136,800 | -264,900 | 102% | ▲ | 8882 | 0 | 3 | 73% | 2% |
| 20251120 | 316 | 328 | 316 | 318 | 135,300 | -1,500 | 102% | ▲▲ | 2222 | 0 | 0 | 74% | 4% |
| 20251121 | 317 | 326 | 316 | 324 | 84,000 | -51,300 | 102% | ▲▲▲ | 8522 | 0 | 0 | 76% | 6% |
| 20251125 | 329 | 329 | 320 | 323 | 131,400 | 47,400 | 100% | ▼ | 1117 | 0 | 0 | 75% | 6% |
| 20251126 | 321 | 321 | 309 | 309 | 187,200 | 55,800 | 96% | ▼▼ | 7777 | 0 | 0 | 72% | 1% |
| 20251127 | 313 | 314 | 299 | 305 | 301,100 | 113,900 | 99% | ▼▼▼ | 7777 | 0 | 0 | 71% | 0% |
| 20251128 | 306 | 316 | 306 | 308 | 93,500 | -207,600 | 101% | ▲ | 2282 | 0 | 10 | 72% | 1% |
| 20251201 | 316 | 316 | 306 | 311 | 101,400 | 7,900 | 101% | ▲▲ | 4411 | 0 | 0 | 73% | 2% |
| 20251202 | 312 | 315 | 304 | 305 | 73,300 | -28,100 | 98% | ▼ | 8888 | 0 | 0 | 71% | 0% |
| 20251203 | 302 | 303 | 295 | 296 | 236,900 | 163,600 | 97% | ▼▼ | 7777 | 0 | 6 | 69% | 0% |
| 20251204 | 303 | 304 | 296 | 299 | 140,400 | -96,500 | 101% | ▲ | 2222 | 0 | 5 | 70% | 1% |
| 20251205 | 298 | 302 | 295 | 295 | 99,600 | -40,800 | 99% | ▼ | 8888 | 0 | 4 | 69% | 0% |
| 20251208 | 299 | 300 | 296 | 298 | 81,000 | -18,600 | 101% | ▲ | 8222 | 0 | 3 | 70% | 1% |
| 20251209 | 297 | 300 | 289 | 294 | 184,500 | 103,500 | 99% | ▼ | 4777 | 0 | 2 | 69% | 0% |
| 20251210 | 299 | 371 | 296 | 321 | 1,785,300 | 1,600,800 | 109% | ▲ | 1111 | 20 | 1 | 75% | 9% |
| 20251211 | 318 | 331 | 318 | 322 | 483,200 | -1,302,100 | 100% | ▲▲ | 8222 | 0 | 0 | 76% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-04 | 4192 | Nomura International plc | 175,795 | 0% | ▼ | -34,697 |
| 2025-11-26 | 4192 | モルガン・スタンレーMUFG証券株式会社 | 182,930 | 1% | ▲ | |
| 2025-11-18 | 4192 | GOLDMAN SACHS INTERNATIONAL | 166,299 | 0% | ▼ | -11,200 |
| 2025-11-18 | 4192 | Nomura International plc | 210,492 | 1% | ▼ | -12,823 |
| 2025-11-17 | 4192 | Nomura International plc | 223,315 | 1% | ▲ | 15,948 |
| 2025-11-14 | 4192 | Nomura International plc | 207,367 | 1% | ▲ | |
| 2025-11-13 | 4192 | GOLDMAN SACHS INTERNATIONAL | 177,499 | 1% | ▲ | 7,600 |
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 | 1,045,100 | 246,200 | 625,200 | 0 | 419,900 | 246,200 |
| 2025-11-28 | 1,015,600 | 160,500 | 617,100 | 0 | 398,500 | 160,500 |
| 2025-11-21 | 986,600 | 145,600 | 611,900 | 0 | 374,700 | 145,600 |
| 2025-11-14 | 974,200 | 108,100 | 597,900 | 0 | 376,300 | 108,100 |