[4378]ＣＩＮＣ:【マーケティング】検索サイトやSNS上のビッグデータ分析ソフトを提供
Yahoo! 【グロース/情報･通信業】 売上高:19850 当期純利益:510 総資産:19100 時価:20億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 580 | 594 | 580 | 592 | 3,100 | -4,000 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250729 | 591 | 591 | 584 | 591 | 1,000 | -2,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 3% |
| 20250730 | 590 | 590 | 575 | 585 | 2,300 | 1,300 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20250731 | 578 | 585 | 578 | 584 | 1,600 | -700 | 100% | ▼▼▼ | 8288 | 0 | 0 | 96% | 2% |
| 20250801 | 577 | 582 | 577 | 578 | 1,300 | -300 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20250804 | 575 | 583 | 575 | 583 | 2,500 | 1,200 | 101% | ▲ | 1771 | 0 | 15 | 96% | 2% |
| 20250805 | 582 | 582 | 579 | 580 | 4,700 | 2,200 | 99% | ▼ | 7117 | 0 | 0 | 95% | 1% |
| 20250806 | 580 | 580 | 577 | 580 | 2,800 | -1,900 | 100% | -- | 8885 | 0 | 0 | 95% | 1% |
| 20250807 | 577 | 580 | 575 | 580 | 5,000 | 2,200 | 100% | -- | 4774 | 0 | 0 | 95% | 1% |
| 20250808 | 575 | 577 | 571 | 577 | 5,300 | 300 | 99% | ▼ | 7777 | 0 | 11 | 95% | 1% |
| 20250812 | 575 | 575 | 567 | 568 | 7,100 | 1,800 | 98% | ▼▼ | 7747 | 0 | 10 | 95% | 0% |
| 20250813 | 568 | 573 | 566 | 567 | 2,800 | -4,300 | 100% | ▼▼▼ | 8888 | 0 | 8 | 96% | 0% |
| 20250814 | 569 | 570 | 569 | 570 | 4,300 | 1,500 | 101% | ▲ | 7111 | 0 | 7 | 96% | 1% |
| 20250815 | 571 | 580 | 570 | 576 | 5,000 | 700 | 101% | ▲▲ | 1111 | 0 | 7 | 97% | 2% |
| 20250818 | 578 | 587 | 578 | 587 | 4,100 | -900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250819 | 584 | 587 | 582 | 585 | 2,500 | -1,600 | 100% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20250820 | 585 | 597 | 584 | 591 | 5,000 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250821 | 592 | 593 | 585 | 593 | 8,100 | 3,100 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 5% |
| 20250822 | 593 | 598 | 591 | 598 | 9,000 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250825 | 595 | 618 | 595 | 605 | 11,000 | 2,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250826 | 605 | 615 | 602 | 605 | 3,700 | -7,300 | 100% | -- | 8225 | 0 | 0 | 100% | 7% |
| 20250827 | 600 | 601 | 592 | 597 | 6,600 | 2,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250828 | 593 | 613 | 593 | 593 | 1,400 | -5,200 | 99% | ▼▼ | 2288 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 76,900 | 0 | 43,100 | 0 | 33,800 | 0 |
| 2025-08-15 | 80,400 | 0 | 43,500 | 0 | 36,900 | 0 |
| 2025-08-08 | 82,300 | 0 | 44,000 | 0 | 38,300 | 0 |
| 2025-08-01 | 88,100 | 0 | 41,800 | 0 | 46,300 | 0 |