[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:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260529 | 449 | 467 | 449 | 460 | 6,000 | 5,400 | 103% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20260526 | 449 | 464 | 449 | 461 | 5,900 | 5,400 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260525 | 442 | 450 | 442 | 450 | 500 | -1,100 | 102% | ▲ | 5582 | 0 | 0 | 99% | 3% |
| 20260430 | 450 | 454 | 450 | 453 | 600 | -19,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20260527 | 461 | 461 | 451 | 451 | 900 | -5,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 3% |
| 20260521 | 450 | 450 | 450 | 450 | 400 | -1,400 | 100% | -- | 8225 | 0 | 0 | 98% | 3% |
| 20260520 | 441 | 452 | 441 | 450 | 1,800 | -1,100 | 101% | ▲ | 2582 | 0 | 0 | 98% | 3% |
| 20260501 | 451 | 452 | 451 | 452 | 1,200 | 600 | 100% | ▼ | 7117 | 0 | 0 | 98% | 1% |
| 20260513 | 445 | 449 | 445 | 445 | 1,500 | 1,400 | 100% | -- | 1444 | 0 | 0 | 97% | 0% |
| 20260515 | 435 | 444 | 435 | 444 | 1,000 | -1,400 | 101% | ▲ | 8882 | 0 | 8 | 97% | 1% |
| 20260518 | 445 | 446 | 442 | 446 | 1,900 | 900 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20260519 | 449 | 449 | 441 | 444 | 2,900 | 1,000 | 100% | ▼ | 1717 | 0 | 0 | 97% | 1% |
| 20260512 | 445 | 445 | 445 | 445 | 100 | -600 | 100% | -- | 8585 | 0 | 0 | 97% | 0% |
| 20260511 | 448 | 448 | 445 | 445 | 700 | -1,200 | 99% | ▼▼▼▼ | 8858 | 0 | 0 | 97% | 0% |
| 20260522 | 447 | 450 | 442 | 443 | 1,600 | 1,200 | 98% | ▼ | 4777 | 0 | 0 | 97% | 1% |
| 20260508 | 448 | 451 | 448 | 448 | 1,900 | 300 | 100% | ▼▼▼ | 1147 | 0 | 0 | 97% | 0% |
| 20260507 | 448 | 449 | 447 | 449 | 1,600 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260528 | 450 | 451 | 447 | 448 | 600 | -300 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260428 | 440 | 450 | 440 | 449 | 19,900 | 17,900 | 100% | ▲ | 4771 | 0 | 0 | 97% | 0% |
| 20260514 | 445 | 445 | 439 | 439 | 2,400 | 900 | 99% | ▼ | 7747 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 50,000 | 0 | 40,400 | 0 | 9,600 | 0 |
| 2026-05-15 | 50,800 | 0 | 41,200 | 0 | 9,600 | 0 |
| 2026-05-22 | 51,500 | 0 | 41,000 | 0 | 10,500 | 0 |