[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:19億円
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% |
| 20250916 | 580 | 594 | 580 | 590 | 9,000 | 4,100 | 102% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250926 | 586 | 586 | 575 | 585 | 1,000 | -1,100 | 100% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250925 | 585 | 588 | 581 | 586 | 2,100 | 600 | 100% | -- | 4774 | 0 | 0 | 98% | 1% |
| 20250924 | 587 | 588 | 583 | 586 | 1,500 | -2,700 | 100% | ▼▼ | 2228 | 0 | 0 | 97% | 1% |
| 20251008 | 573 | 573 | 572 | 572 | 900 | -1,000 | 100% | ▼ | 8858 | 0 | 0 | 97% | 1% |
| 20251007 | 573 | 575 | 573 | 573 | 1,900 | 1,400 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251006 | 569 | 572 | 569 | 572 | 500 | -100 | 101% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20250929 | 585 | 588 | 578 | 579 | 1,600 | 600 | 99% | ▼▼ | 1177 | 0 | 0 | 97% | 0% |
| 20250922 | 583 | 587 | 573 | 587 | 4,200 | 2,800 | 100% | ▼ | 7747 | 0 | 0 | 97% | 2% |
| 20250919 | 583 | 588 | 583 | 588 | 1,400 | -1,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250911 | 577 | 588 | 577 | 587 | 5,800 | 4,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 20250908 | 580 | 580 | 574 | 578 | 1,900 | -2,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250918 | 584 | 584 | 581 | 582 | 2,500 | -4,400 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 1% |
| 20250917 | 588 | 592 | 578 | 583 | 6,900 | -2,100 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250912 | 581 | 583 | 578 | 578 | 4,900 | -900 | 98% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20251001 | 584 | 589 | 572 | 572 | 5,200 | 4,300 | 98% | ▼ | 1747 | 0 | 0 | 96% | 0% |
| 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% |
| 20250910 | 580 | 580 | 576 | 579 | 1,200 | -1,700 | 100% | ▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250909 | 584 | 584 | 577 | 580 | 2,900 | 1,000 | 100% | ▲ | 1111 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 75,000 | 0 | 39,000 | 0 | 36,000 | 0 |
| 2025-09-19 | 75,500 | 0 | 38,500 | 0 | 37,000 | 0 |
| 2025-09-26 | 75,500 | 0 | 38,100 | 0 | 37,400 | 0 |
| 2025-10-03 | 73,000 | 0 | 37,200 | 0 | 35,800 | 0 |