[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:63億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260518 | 378 | 382 | 370 | 373 | 141,400 | 93,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260521 | 371 | 371 | 367 | 368 | 120,800 | 47,500 | 100% | -- | 7474 | 0 | 0 | 85% | 0% |
| 20260514 | 390 | 390 | 370 | 381 | 111,600 | 88,500 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260511 | 396 | 408 | 393 | 396 | 83,500 | 48,100 | 99% | ▼ | 1117 | 0 | 0 | 90% | 1% |
| 20260520 | 375 | 380 | 367 | 368 | 73,300 | 28,100 | 97% | ▼ | 1747 | 0 | 0 | 84% | 0% |
| 20260525 | 373 | 375 | 368 | 371 | 65,100 | 26,600 | 99% | ▼ | 1417 | 0 | 0 | 89% | 1% |
| 20260515 | 389 | 389 | 375 | 377 | 47,900 | -63,700 | 99% | ▼▼ | 8288 | 0 | 0 | 86% | 0% |
| 20260519 | 375 | 379 | 372 | 379 | 45,200 | -96,200 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20260528 | 380 | 386 | 374 | 382 | 43,400 | 2,900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20260527 | 372 | 380 | 370 | 380 | 40,500 | 4,600 | 102% | ▲▲ | 1141 | 0 | 0 | 94% | 3% |
| 20260522 | 368 | 374 | 368 | 374 | 38,500 | -82,300 | 102% | ▲ | 2282 | 0 | 0 | 88% | 2% |
| 20260526 | 372 | 374 | 367 | 372 | 35,900 | -29,200 | 100% | ▲ | 8882 | 0 | 0 | 90% | 1% |
| 20260529 | 380 | 391 | 380 | 385 | 33,700 | -9,700 | 101% | ▲▲▲▲ | 2252 | 0 | 0 | 95% | 5% |
| 20260513 | 391 | 395 | 386 | 391 | 23,100 | 4,500 | 100% | -- | 7774 | 0 | 0 | 89% | 0% |
| 20260512 | 399 | 399 | 391 | 391 | 18,600 | -64,900 | 99% | ▼▼ | 8828 | 0 | 0 | 89% | 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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 436,500 | 4,600 | 255,700 | 4,600 | 180,800 | 0 |
| 2026-05-22 | 404,200 | 4,600 | 254,100 | 4,600 | 150,100 | 0 |