[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:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 512 | 514 | 497 | 503 | 116,000 | 24,000 | 97% | ▼ | 7717 | 0 | 10 | 92% | 7% |
| 20250729 | 510 | 518 | 505 | 507 | 81,200 | -2,000 | 99% | ▼ | 8888 | 0 | 12 | 93% | 8% |
| 20250801 | 497 | 512 | 497 | 510 | 117,300 | 1,300 | 101% | ▲ | 7471 | 0 | 4 | 93% | 7% |
| 20250728 | 512 | 522 | 510 | 511 | 83,200 | 6,800 | 101% | ▲▲ | 1111 | 0 | 13 | 93% | 9% |
| 20250804 | 500 | 517 | 499 | 512 | 70,300 | -47,000 | 100% | ▲▲ | 2222 | 0 | 4 | 93% | 7% |
| 20250812 | 521 | 525 | 512 | 513 | 72,300 | -22,400 | 99% | ▼▼ | 8888 | 0 | 3 | 94% | 2% |
| 20250730 | 509 | 517 | 502 | 517 | 92,000 | 10,800 | 102% | ▲ | 7771 | 0 | 11 | 94% | 10% |
| 20250808 | 522 | 526 | 514 | 520 | 94,700 | 71,500 | 99% | ▼ | 7777 | 0 | 4 | 95% | 4% |
| 20250805 | 516 | 529 | 516 | 521 | 62,500 | -7,800 | 102% | ▲▲▲ | 2222 | 0 | 7 | 95% | 9% |
| 20250813 | 520 | 529 | 519 | 522 | 58,400 | -13,900 | 102% | ▲ | 2282 | 0 | 2 | 97% | 4% |
| 20250806 | 516 | 534 | 516 | 525 | 83,700 | 21,200 | 101% | ▲▲▲▲ | 1441 | 0 | 6 | 96% | 10% |
| 20250807 | 528 | 529 | 522 | 526 | 23,200 | -60,500 | 100% | ▲▲▲▲▲ | 8222 | 0 | 5 | 96% | 10% |
| 20250828 | 552 | 557 | 540 | 544 | 155,700 | 75,900 | 96% | ▼ | 7777 | 0 | 0 | 95% | 8% |
| 20250822 | 583 | 583 | 555 | 557 | 84,700 | -85,600 | 97% | ▼ | 8828 | 0 | 0 | 97% | 11% |
| 20250814 | 520 | 560 | 520 | 560 | 246,100 | 187,700 | 107% | ▲▲ | 1141 | 10 | 1 | 100% | 12% |
| 20250815 | 559 | 580 | 555 | 561 | 209,800 | -36,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250818 | 567 | 575 | 561 | 563 | 91,900 | -117,900 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250819 | 566 | 566 | 554 | 565 | 70,300 | -21,600 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 13% |
| 20250826 | 574 | 574 | 557 | 566 | 71,000 | -68,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 13% |
| 20250827 | 566 | 568 | 555 | 566 | 79,800 | 8,800 | 100% | -- | 7774 | 0 | 0 | 99% | 13% |
| 20250820 | 563 | 571 | 552 | 571 | 75,200 | 4,900 | 101% | ▲▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 14% |
| 20250821 | 571 | 593 | 568 | 573 | 170,300 | 95,100 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250825 | 607 | 610 | 570 | 574 | 139,500 | 54,800 | 103% | ▲ | 1111 | 0 | 0 | 100% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 700,800 | 4,600 | 317,400 | 4,600 | 383,400 | 0 |
| 2025-08-08 | 688,500 | 4,600 | 331,700 | 4,600 | 356,800 | 0 |
| 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 |