[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:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260507 | 404 | 404 | 390 | 395 | 76,400 | -2,400 | 98% | ▼ | 5528 | 0 | 0 | 90% | 0% |
| 20260520 | 375 | 380 | 367 | 368 | 73,300 | 28,100 | 97% | ▼ | 1747 | 0 | 0 | 84% | 0% |
| 20260518 | 378 | 382 | 370 | 373 | 141,400 | 93,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20260515 | 389 | 389 | 375 | 377 | 47,900 | -63,700 | 99% | ▼▼ | 8288 | 0 | 0 | 86% | 0% |
| 20260514 | 390 | 390 | 370 | 381 | 111,600 | 88,500 | 97% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 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% |
| 20260430 | 400 | 402 | 393 | 394 | 41,100 | 100 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260508 | 391 | 405 | 389 | 399 | 35,400 | -41,000 | 101% | ▲ | 2882 | 0 | 0 | 91% | 1% |
| 20260511 | 396 | 408 | 393 | 396 | 83,500 | 48,100 | 99% | ▼ | 1117 | 0 | 0 | 90% | 1% |
| 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% |
| 20260519 | 375 | 379 | 372 | 379 | 45,200 | -96,200 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20260501 | 394 | 404 | 390 | 404 | 78,800 | 37,700 | 103% | ▲ | 1771 | 0 | 0 | 92% | 3% |
| 20260424 | 410 | 414 | 404 | 406 | 36,800 | -1,700 | 98% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20260423 | 417 | 418 | 412 | 413 | 38,500 | 11,800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 6% |
| 20260422 | 421 | 425 | 419 | 419 | 26,700 | -35,000 | 99% | ▼▼▼ | 8288 | 0 | 0 | 95% | 7% |
| 20260421 | 430 | 431 | 415 | 423 | 61,700 | 22,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 8% |
| 20260420 | 440 | 447 | 433 | 433 | 38,800 | -8,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 11% |
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 |
| 2026-05-01 | 483,300 | 4,600 | 309,300 | 4,600 | 174,000 | 0 |
| 2026-05-15 | 436,500 | 4,600 | 255,700 | 4,600 | 180,800 | 0 |