[4386]SIGG:【システム開発】官公庁企画から開発・運用まで提供
Yahoo! 【スタンダード/25情報・通信業】 売上高:87690 当期純利益:4800 総資産:58150 時価:47億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 782 | 782 | 770 | 770 | 5,100 | -12,700 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
20251001 | 791 | 794 | 771 | 771 | 17,800 | 6,800 | 98% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
20251003 | 780 | 784 | 772 | 781 | 5,600 | 500 | 101% | ▲ | 1171 | 0 | 0 | 93% | 1% |
20250930 | 815 | 815 | 790 | 790 | 11,000 | -1,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
20250909 | 798 | 798 | 777 | 780 | 18,500 | -22,500 | 99% | ▼ | 8828 | 0 | 12 | 98% | 3% |
20251008 | 805 | 805 | 795 | 795 | 3,300 | -4,900 | 99% | ▼▼ | 8228 | 0 | 0 | 95% | 3% |
20250929 | 830 | 830 | 806 | 810 | 12,500 | 1,100 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
20250910 | 778 | 793 | 778 | 781 | 11,100 | -7,400 | 100% | ▲ | 8282 | 0 | 8 | 98% | 4% |
20251006 | 819 | 819 | 792 | 802 | 10,900 | 5,300 | 103% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
20251007 | 793 | 810 | 793 | 801 | 8,200 | -2,700 | 100% | ▼ | 8288 | 0 | 0 | 95% | 4% |
20250908 | 790 | 809 | 785 | 785 | 41,000 | 30,000 | 100% | -- | 1114 | 0 | 13 | 98% | 4% |
20250919 | 815 | 827 | 800 | 814 | 27,400 | 15,100 | 100% | ▼ | 1117 | 0 | 0 | 100% | 5% |
20250912 | 799 | 799 | 790 | 793 | 4,200 | -2,600 | 99% | ▼ | 2228 | 0 | 9 | 99% | 5% |
20250922 | 823 | 824 | 807 | 821 | 20,700 | -6,700 | 101% | ▲ | 8222 | 0 | 0 | 100% | 6% |
20250924 | 823 | 825 | 812 | 821 | 14,800 | -5,900 | 100% | -- | 2255 | 0 | 0 | 100% | 6% |
20250925 | 820 | 829 | 816 | 827 | 13,000 | -1,800 | 101% | ▲ | 2282 | 0 | 0 | 100% | 6% |
20250916 | 794 | 804 | 794 | 803 | 14,800 | 10,600 | 101% | ▲ | 1171 | 0 | 8 | 100% | 6% |
20250911 | 785 | 798 | 783 | 798 | 6,800 | -4,300 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 6% |
20250917 | 803 | 809 | 794 | 808 | 22,300 | 7,500 | 101% | ▲▲ | 1411 | 0 | 0 | 100% | 7% |
20250918 | 808 | 815 | 799 | 815 | 12,300 | -10,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
20250926 | 827 | 839 | 822 | 839 | 11,400 | -1,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
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 | 181,000 | 1,000 | 109,800 | 0 | 71,200 | 1,000 |
2025-09-19 | 183,900 | 1,200 | 116,700 | 0 | 67,200 | 1,200 |
2025-09-26 | 178,100 | 1,600 | 111,100 | 0 | 67,000 | 1,600 |
2025-10-03 | 177,000 | 1,500 | 112,000 | 0 | 65,000 | 1,500 |