[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 590 | 600 | 590 | 596 | 4,300 | -5,200 | 101% | ▲▲ | 5282 | 0 | 0 | 99% | 5% |
| 20250917 | 588 | 592 | 578 | 583 | 6,900 | -2,100 | 99% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250916 | 580 | 594 | 580 | 590 | 9,000 | 4,100 | 102% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20250912 | 581 | 583 | 578 | 578 | 4,900 | -900 | 98% | ▼ | 8228 | 0 | 0 | 96% | 0% |
| 20250911 | 577 | 588 | 577 | 587 | 5,800 | 4,600 | 101% | ▲ | 1171 | 0 | 0 | 97% | 2% |
| 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% |
| 20250908 | 580 | 580 | 574 | 578 | 1,900 | -2,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250905 | 581 | 588 | 579 | 579 | 4,200 | -3,300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250904 | 592 | 592 | 580 | 581 | 7,500 | 5,000 | 98% | ▼▼ | 7717 | 0 | 0 | 96% | 2% |
| 20250903 | 589 | 599 | 589 | 592 | 2,500 | -1,800 | 99% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250818 | 578 | 587 | 578 | 587 | 4,100 | -900 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250901 | 600 | 600 | 588 | 588 | 9,500 | 7,100 | 100% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250829 | 593 | 593 | 587 | 587 | 2,400 | 1,000 | 99% | ▼▼▼ | 7747 | 0 | 0 | 97% | 4% |
| 20250828 | 593 | 613 | 593 | 593 | 1,400 | -5,200 | 99% | ▼▼ | 2288 | 0 | 0 | 98% | 5% |
| 20250827 | 600 | 601 | 592 | 597 | 6,600 | 2,900 | 99% | ▼ | 7777 | 0 | 0 | 99% | 5% |
| 20250826 | 605 | 615 | 602 | 605 | 3,700 | -7,300 | 100% | -- | 8225 | 0 | 0 | 100% | 7% |
| 20250825 | 595 | 618 | 595 | 605 | 11,000 | 2,000 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250822 | 593 | 598 | 591 | 598 | 9,000 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250821 | 592 | 593 | 585 | 593 | 8,100 | 3,100 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 5% |
| 20250820 | 585 | 597 | 584 | 591 | 5,000 | 2,500 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250819 | 584 | 587 | 582 | 585 | 2,500 | -1,600 | 100% | ▼ | 5228 | 0 | 0 | 99% | 3% |
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 |
| 2025-08-29 | 78,800 | 0 | 43,200 | 0 | 35,600 | 0 |
| 2025-09-05 | 76,500 | 0 | 42,400 | 0 | 34,100 | 0 |