[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:145億円
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 | 437 | 442 | 433 | 436 | 121,000 | 20,200 | 100% | ▼▼ | 1777 | 0 | 0 | 94% | 4% |
| 20250930 | 435 | 443 | 434 | 437 | 72,300 | -48,700 | 100% | ▲ | 2282 | 0 | 0 | 95% | 4% |
| 20251001 | 435 | 435 | 419 | 419 | 148,800 | 76,500 | 96% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20251002 | 420 | 428 | 420 | 421 | 69,700 | -79,100 | 100% | ▲ | 8282 | 0 | 0 | 93% | 0% |
| 20251003 | 420 | 431 | 420 | 424 | 58,900 | -10,800 | 101% | ▲▲ | 2552 | 0 | 0 | 94% | 1% |
| 20251006 | 440 | 440 | 426 | 434 | 58,400 | -500 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 4% |
| 20251007 | 434 | 437 | 428 | 431 | 48,200 | -10,200 | 99% | ▼ | 8288 | 0 | 0 | 98% | 3% |
| 20251008 | 430 | 430 | 419 | 422 | 71,700 | 23,500 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251009 | 425 | 427 | 419 | 421 | 93,000 | 21,300 | 100% | ▼▼▼ | 7477 | 0 | 0 | 95% | 0% |
| 20251010 | 422 | 422 | 418 | 420 | 37,300 | -55,700 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251014 | 413 | 420 | 403 | 406 | 169,500 | 132,200 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251015 | 407 | 423 | 407 | 423 | 68,800 | -100,700 | 104% | ▲ | 2282 | 0 | 6 | 96% | 4% |
| 20251016 | 427 | 429 | 414 | 418 | 43,100 | -25,700 | 99% | ▼ | 2228 | 0 | 0 | 95% | 3% |
| 20251017 | 416 | 416 | 406 | 408 | 121,500 | 78,400 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251020 | 413 | 425 | 412 | 424 | 110,300 | -11,200 | 104% | ▲ | 2282 | 0 | 0 | 96% | 4% |
| 20251021 | 427 | 427 | 419 | 423 | 54,100 | -56,200 | 100% | ▼ | 2228 | 0 | 0 | 96% | 4% |
| 20251022 | 426 | 429 | 424 | 429 | 42,000 | -12,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 6% |
| 20251023 | 426 | 429 | 421 | 429 | 56,500 | 14,500 | 100% | -- | 4744 | 0 | 0 | 97% | 6% |
| 20251024 | 429 | 429 | 419 | 425 | 57,100 | 600 | 99% | ▼ | 4717 | 0 | 0 | 97% | 5% |
| 20251027 | 426 | 426 | 416 | 419 | 50,900 | -6,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251028 | 423 | 423 | 412 | 412 | 47,800 | -3,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 4192 | GOLDMAN SACHS INTERNATIONAL | 169,899 | 0% | ▼ | -35,200 |
| 2025-10-15 | 4192 | Nomura International plc | 162,362 | 0% | ▼ | -42,052 |
| 2025-09-29 | 4192 | GOLDMAN SACHS INTERNATIONAL | 205,099 | 1% | ▼ | -35,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 947,000 | 121,400 | 572,500 | 0 | 374,500 | 121,400 |
| 2025-10-10 | 915,400 | 114,700 | 514,800 | 0 | 400,600 | 114,700 |
| 2025-10-03 | 882,400 | 114,500 | 490,700 | 0 | 391,700 | 114,500 |