[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/25情報･通信業】 売上高:19850 当期純利益:510 総資産:19100 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 584 | 584 | 582 | 583 | 900 | -700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250929 | 585 | 588 | 578 | 579 | 1,600 | 600 | 99% | ▼▼ | 1177 | 0 | 0 | 97% | 0% |
| 20251007 | 573 | 575 | 573 | 573 | 1,900 | 1,400 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251001 | 584 | 589 | 572 | 572 | 5,200 | 4,300 | 98% | ▼ | 1747 | 0 | 0 | 96% | 0% |
| 20251006 | 569 | 572 | 569 | 572 | 500 | -100 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20251008 | 573 | 573 | 572 | 572 | 900 | -1,000 | 100% | ▼ | 8858 | 0 | 0 | 97% | 1% |
| 20251002 | 572 | 572 | 569 | 569 | 700 | -4,500 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251003 | 569 | 569 | 568 | 568 | 600 | -100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251009 | 571 | 571 | 567 | 567 | 1,600 | 700 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251010 | 567 | 567 | 564 | 564 | 2,700 | 1,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251015 | 565 | 565 | 551 | 551 | 1,900 | -3,500 | 100% | ▲ | 2222 | 0 | 0 | 93% | 0% |
| 20251014 | 564 | 564 | 550 | 550 | 5,400 | 2,700 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251016 | 550 | 551 | 549 | 549 | 900 | -1,000 | 100% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251020 | 527 | 558 | 527 | 548 | 5,200 | -21,800 | 104% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20251028 | 538 | 548 | 538 | 543 | 3,200 | -4,600 | 101% | ▲▲ | 8222 | 0 | 0 | 93% | 3% |
| 20251021 | 549 | 549 | 540 | 541 | 1,200 | -4,000 | 99% | ▼ | 8228 | 0 | 0 | 92% | 3% |
| 20251023 | 540 | 540 | 538 | 540 | 1,500 | 0 | 100% | ▲ | 8282 | 0 | 0 | 92% | 3% |
| 20251022 | 542 | 543 | 533 | 539 | 1,500 | 300 | 100% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20251027 | 529 | 560 | 526 | 537 | 7,800 | 1,100 | 101% | ▲ | 1771 | 0 | 0 | 92% | 2% |
| 20251029 | 536 | 545 | 535 | 535 | 2,100 | -1,100 | 99% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251024 | 538 | 538 | 532 | 532 | 6,700 | 5,200 | 99% | ▼ | 7777 | 0 | 0 | 91% | 1% |
| 20251017 | 549 | 549 | 521 | 525 | 27,000 | 26,100 | 96% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 73,000 | 0 | 37,200 | 0 | 35,800 | 0 |
| 2025-10-10 | 74,000 | 0 | 38,000 | 0 | 36,000 | 0 |
| 2025-10-17 | 62,900 | 0 | 38,500 | 0 | 24,400 | 0 |
| 2025-10-24 | 60,200 | 0 | 37,500 | 0 | 22,700 | 0 |