[4397]チムスピ:【クラウド】企業向けにバックオフィス業務クラウド
Yahoo! 【グロース/25情報･通信業】 売上高:44210 当期純利益:-1800 総資産:36920 時価:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260330 | 394 | 401 | 391 | 391 | 76,800 | 62,500 | 94% | ▼ | 7777 | 0 | 7 | 88% | 0% |
| 20260331 | 391 | 404 | 390 | 399 | 58,500 | -18,300 | 102% | ▲ | 2882 | 0 | 2 | 90% | 2% |
| 20260401 | 404 | 413 | 399 | 412 | 56,400 | -2,100 | 103% | ▲▲ | 2222 | 0 | 11 | 93% | 5% |
| 20260402 | 412 | 417 | 396 | 396 | 84,700 | 28,300 | 96% | ▼ | 1717 | 0 | 10 | 89% | 1% |
| 20260403 | 401 | 411 | 401 | 407 | 26,000 | -58,700 | 103% | ▲ | 8282 | 0 | 5 | 92% | 4% |
| 20260406 | 406 | 413 | 406 | 411 | 11,200 | -14,800 | 101% | ▲▲ | 2222 | 0 | 8 | 96% | 5% |
| 20260407 | 411 | 416 | 406 | 416 | 31,700 | 20,500 | 101% | ▲▲▲ | 1411 | 0 | 7 | 97% | 6% |
| 20260408 | 416 | 418 | 410 | 418 | 56,800 | 25,100 | 100% | ▲▲▲▲ | 1111 | 0 | 6 | 97% | 7% |
| 20260409 | 419 | 424 | 414 | 424 | 44,800 | -12,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 7 | 99% | 8% |
| 20260410 | 425 | 425 | 404 | 408 | 47,900 | 3,100 | 96% | ▼ | 1717 | 0 | 0 | 95% | 4% |
| 20260413 | 408 | 415 | 400 | 415 | 89,200 | 41,300 | 102% | ▲ | 7771 | 0 | 3 | 97% | 6% |
| 20260414 | 423 | 428 | 411 | 421 | 141,700 | 52,500 | 101% | ▲▲ | 1111 | 0 | 0 | 98% | 8% |
| 20260415 | 431 | 440 | 427 | 438 | 102,500 | -39,200 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260416 | 441 | 453 | 436 | 439 | 101,100 | -1,400 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260417 | 434 | 443 | 434 | 440 | 47,100 | -54,000 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20260420 | 440 | 447 | 433 | 433 | 38,800 | -8,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 11% |
| 20260421 | 430 | 431 | 415 | 423 | 61,700 | 22,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20260422 | 421 | 425 | 419 | 419 | 26,700 | -35,000 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 7% |
| 20260423 | 417 | 418 | 412 | 413 | 38,500 | 11,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260424 | 410 | 414 | 404 | 406 | 36,800 | -1,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20260427 | 403 | 407 | 398 | 399 | 49,700 | 12,900 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260428 | 404 | 409 | 399 | 402 | 41,000 | -8,700 | 101% | ▲ | 2222 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 498,200 | 4,600 | 322,100 | 4,600 | 176,100 | 0 |
| 2026-04-17 | 542,000 | 4,600 | 365,400 | 4,600 | 176,600 | 0 |
| 2026-04-10 | 560,500 | 4,600 | 345,500 | 4,600 | 215,000 | 0 |
| 2026-04-03 | 526,300 | 4,600 | 321,300 | 4,600 | 205,000 | 0 |