[4397]チムスピ:【課金】企業向けに業務管理向けクラウド
Yahoo! 【グロース/情報･通信業】 売上高:44210 当期純利益:-1800 総資産:36920 時価:95億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 563 | 573 | 556 | 565 | 76,800 | 18,300 | 101% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250821 | 571 | 593 | 568 | 573 | 170,300 | 95,100 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250908 | 553 | 560 | 548 | 555 | 66,200 | 23,500 | 101% | ▲▲ | 1111 | 0 | 5 | 96% | 8% |
| 20250825 | 607 | 610 | 570 | 574 | 139,500 | 54,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
| 20250814 | 520 | 560 | 520 | 560 | 246,100 | 187,700 | 107% | ▲▲ | 1141 | 10 | 1 | 100% | 12% |
| 20250912 | 569 | 587 | 554 | 582 | 131,900 | 55,100 | 103% | ▲▲ | 1711 | 0 | 0 | 100% | 8% |
| 20250820 | 563 | 571 | 552 | 571 | 75,200 | 4,900 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 14% |
| 20250815 | 559 | 580 | 555 | 561 | 209,800 | -36,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250909 | 556 | 564 | 549 | 557 | 35,700 | -30,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 96% | 7% |
| 20250905 | 543 | 550 | 536 | 550 | 42,700 | -8,800 | 102% | ▲ | 2222 | 0 | 6 | 95% | 7% |
| 20250813 | 520 | 529 | 519 | 522 | 58,400 | -13,900 | 102% | ▲ | 2282 | 0 | 2 | 97% | 4% |
| 20250829 | 548 | 578 | 544 | 578 | 117,100 | -38,600 | 106% | ▲ | 2282 | 0 | 1 | 100% | 13% |
| 20250901 | 574 | 578 | 553 | 555 | 91,800 | -25,300 | 96% | ▼ | 5228 | 0 | 0 | 96% | 8% |
| 20250827 | 566 | 568 | 555 | 566 | 79,800 | 8,800 | 100% | -- | 7774 | 0 | 0 | 99% | 13% |
| 20250910 | 553 | 562 | 546 | 557 | 58,500 | 22,800 | 100% | -- | 7774 | 0 | 3 | 96% | 3% |
| 20250828 | 552 | 557 | 540 | 544 | 155,700 | 75,900 | 96% | ▼ | 7777 | 0 | 12 | 95% | 8% |
| 20250904 | 541 | 544 | 532 | 540 | 51,500 | 700 | 100% | ▼▼▼▼ | 7777 | 0 | 7 | 93% | 5% |
| 20250818 | 567 | 575 | 561 | 563 | 91,900 | -117,900 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250822 | 583 | 583 | 555 | 557 | 84,700 | -85,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20250819 | 566 | 566 | 554 | 565 | 70,300 | -21,600 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250902 | 561 | 566 | 549 | 554 | 73,500 | -18,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250903 | 550 | 555 | 541 | 542 | 50,800 | -22,700 | 98% | ▼▼▼ | 8888 | 0 | 8 | 94% | 6% |
| 20250826 | 574 | 574 | 557 | 566 | 71,000 | -68,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250812 | 521 | 525 | 512 | 513 | 72,300 | -22,400 | 99% | ▼▼ | 8888 | 0 | 3 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 718,600 | 4,600 | 320,300 | 4,600 | 398,300 | 0 |
| 2025-08-22 | 723,300 | 4,600 | 334,300 | 4,600 | 389,000 | 0 |
| 2025-08-29 | 711,300 | 6,700 | 352,700 | 6,700 | 358,600 | 0 |
| 2025-09-05 | 756,300 | 4,600 | 377,100 | 4,600 | 379,200 | 0 |