[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:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 522 | 523 | 494 | 494 | 235,100 | 157,400 | 95% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251105 | 502 | 502 | 478 | 487 | 158,500 | 105,900 | 96% | ▼ | 7777 | 0 | 6 | 77% | 0% |
| 20251020 | 545 | 560 | 534 | 541 | 119,500 | -59,100 | 101% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20251023 | 540 | 540 | 525 | 531 | 104,100 | 55,900 | 98% | ▼ | 7717 | 0 | 0 | 83% | 0% |
| 20251031 | 505 | 511 | 495 | 504 | 90,500 | 35,700 | 101% | ▲▲ | 1111 | 0 | 9 | 80% | 2% |
| 20251120 | 506 | 520 | 501 | 507 | 86,300 | 60,800 | 102% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251027 | 534 | 547 | 528 | 531 | 85,700 | 44,300 | 101% | ▲ | 1111 | 0 | 0 | 84% | 1% |
| 20251117 | 525 | 528 | 507 | 510 | 84,200 | 50,000 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251106 | 490 | 498 | 485 | 490 | 83,400 | -75,100 | 101% | ▲ | 8282 | 0 | 5 | 78% | 1% |
| 20251028 | 533 | 533 | 522 | 522 | 77,700 | -8,000 | 98% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251118 | 510 | 513 | 496 | 507 | 73,900 | -10,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 4% |
| 20251021 | 551 | 551 | 533 | 537 | 67,100 | -52,400 | 99% | ▼ | 8828 | 0 | 0 | 83% | 0% |
| 20251110 | 495 | 508 | 494 | 508 | 58,100 | 31,700 | 104% | ▲ | 1111 | 0 | 3 | 87% | 4% |
| 20251030 | 495 | 509 | 494 | 501 | 54,800 | -180,300 | 101% | ▲ | 8582 | 0 | 9 | 80% | 1% |
| 20251104 | 507 | 510 | 500 | 507 | 52,600 | -37,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 81% | 3% |
| 20251022 | 538 | 548 | 536 | 543 | 48,200 | -18,900 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20251121 | 504 | 520 | 498 | 515 | 44,500 | 0% | -- | 0 | % | % | |||
| 20251112 | 507 | 531 | 505 | 530 | 43,600 | 14,000 | 105% | ▲ | 1171 | 0 | 0 | 91% | 9% |
| 20251024 | 530 | 534 | 523 | 526 | 41,400 | -62,700 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251114 | 528 | 534 | 521 | 525 | 34,200 | 4,900 | 99% | ▼ | 4777 | 0 | 0 | 97% | 8% |
| 20251111 | 512 | 512 | 503 | 507 | 29,600 | -28,500 | 100% | ▼ | 2228 | 0 | 0 | 87% | 4% |
| 20251113 | 533 | 534 | 525 | 531 | 29,300 | -14,300 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 9% |
| 20251107 | 490 | 496 | 483 | 487 | 26,400 | -57,000 | 99% | ▼ | 8858 | 0 | 4 | 77% | 0% |
| 20251119 | 503 | 508 | 498 | 499 | 25,500 | -48,400 | 98% | ▼▼▼▼ | 8288 | 0 | 0 | 92% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 4397 | Nomura International plc | 101,614 | 1% | ▲ | 30,351 |
| 2025-10-20 | 4397 | Nomura International plc | 72,461 | 0% | ▼ | -16,889 |
| 2025-10-23 | 4397 | Nomura International plc | 96,911 | 1% | ▲ | 24,450 |
| 2025-10-31 | 4397 | Nomura International plc | 71,263 | 0% | ▼ | -14,699 |
| 2025-10-27 | 4397 | Nomura International plc | 80,527 | 0% | ▼ | -16,384 |
| 2025-11-06 | 4397 | Nomura International plc | 72,132 | 0% | ▼ | -29,482 |
| 2025-10-30 | 4397 | Nomura International plc | 85,962 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 775,700 | 4,600 | 472,800 | 4,600 | 302,900 | 0 |
| 2025-10-31 | 678,100 | 4,600 | 364,500 | 4,600 | 313,600 | 0 |
| 2025-11-07 | 678,400 | 4,600 | 365,600 | 4,600 | 312,800 | 0 |
| 2025-11-14 | 702,900 | 4,600 | 376,600 | 4,600 | 326,300 | 0 |