[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:69億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260310 | 426 | 434 | 421 | 430 | 32,400 | -87,400 | 103% | ▲ | 8282 | 0 | 0 | 91% | 8% |
| 20260409 | 419 | 424 | 414 | 424 | 44,800 | -12,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 8% |
| 20260317 | 428 | 431 | 426 | 430 | 80,300 | 6,600 | 101% | ▲▲▲ | 4171 | 0 | 0 | 96% | 8% |
| 20260313 | 416 | 430 | 416 | 426 | 39,000 | 25,300 | 100% | ▲ | 1771 | 0 | 0 | 95% | 7% |
| 20260316 | 431 | 431 | 421 | 427 | 73,700 | 34,700 | 100% | ▲▲ | 1111 | 0 | 0 | 95% | 7% |
| 20260311 | 437 | 440 | 426 | 429 | 40,100 | 7,700 | 100% | ▼ | 1117 | 0 | 0 | 91% | 7% |
| 20260318 | 430 | 432 | 424 | 426 | 41,700 | -38,600 | 99% | ▼ | 2828 | 0 | 0 | 95% | 7% |
| 20260408 | 416 | 418 | 410 | 418 | 56,800 | 25,100 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260312 | 426 | 428 | 422 | 424 | 13,700 | -26,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 6% |
| 20260407 | 411 | 416 | 406 | 416 | 31,700 | 20,500 | 101% | ▲▲▲ | 1411 | 0 | 0 | 97% | 6% |
| 20260309 | 436 | 436 | 410 | 418 | 119,800 | 70,200 | 94% | ▼ | 7717 | 0 | 0 | 89% | 5% |
| 20260406 | 406 | 413 | 406 | 411 | 11,200 | -14,800 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 5% |
| 20260401 | 404 | 413 | 399 | 412 | 56,400 | -2,100 | 103% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20260327 | 405 | 415 | 405 | 415 | 14,300 | -38,600 | 102% | ▲ | 2282 | 0 | 0 | 93% | 4% |
| 20260403 | 401 | 411 | 401 | 407 | 26,000 | -58,700 | 103% | ▲ | 8282 | 0 | 5 | 92% | 4% |
| 20260324 | 405 | 421 | 403 | 411 | 19,400 | -28,000 | 102% | ▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260319 | 424 | 424 | 410 | 411 | 28,700 | -13,000 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 3% |
| 20260331 | 391 | 404 | 390 | 399 | 58,500 | -18,300 | 102% | ▲ | 2882 | 0 | 2 | 90% | 2% |
| 20260326 | 414 | 414 | 404 | 408 | 52,900 | 27,400 | 100% | ▼▼ | 7717 | 0 | 0 | 92% | 2% |
| 20260325 | 413 | 418 | 410 | 410 | 25,500 | 6,100 | 100% | ▼ | 7117 | 0 | 0 | 92% | 2% |
| 20260402 | 412 | 417 | 396 | 396 | 84,700 | 28,300 | 96% | ▼ | 1717 | 0 | 0 | 89% | 1% |
| 20260330 | 394 | 401 | 391 | 391 | 76,800 | 62,500 | 94% | ▼ | 7777 | 0 | 7 | 88% | 0% |
| 20260323 | 403 | 404 | 398 | 402 | 47,400 | 18,700 | 98% | ▼▼▼ | 7777 | 0 | 14 | 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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 561,500 | 4,600 | 314,100 | 4,600 | 247,400 | 0 |
| 2026-03-19 | 544,800 | 4,600 | 313,700 | 4,600 | 231,100 | 0 |
| 2026-03-27 | 523,900 | 4,600 | 323,400 | 4,600 | 200,500 | 0 |
| 2026-04-03 | 526,300 | 4,600 | 321,300 | 4,600 | 205,000 | 0 |