[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 592 | 608 | 565 | 604 | 205,100 | 73,200 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 12% |
| 20251006 | 616 | 621 | 590 | 603 | 172,700 | 108,400 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 10% |
| 20251001 | 610 | 616 | 576 | 582 | 230,000 | 189,200 | 94% | ▼▼▼ | 7777 | 24 | 0 | 90% | 8% |
| 20250924 | 649 | 656 | 640 | 645 | 94,200 | -20,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 19% |
| 20251008 | 612 | 630 | 605 | 621 | 119,100 | 69,300 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 96% | 11% |
| 20251007 | 604 | 617 | 600 | 607 | 49,800 | -122,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 94% | 9% |
| 20251003 | 579 | 601 | 579 | 594 | 64,300 | 14,500 | 102% | ▲ | 1171 | 0 | 4 | 92% | 10% |
| 20251002 | 585 | 595 | 577 | 582 | 49,800 | -180,200 | 100% | -- | 8285 | 0 | 5 | 90% | 8% |
| 20250930 | 620 | 621 | 611 | 616 | 40,800 | -34,200 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 14% |
| 20250929 | 645 | 645 | 616 | 620 | 75,000 | -107,900 | 97% | ▼ | 8828 | 0 | 0 | 96% | 15% |
| 20250926 | 633 | 651 | 623 | 637 | 182,900 | 15,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 18% |
| 20250925 | 665 | 665 | 634 | 634 | 167,800 | 73,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 17% |
| 20250908 | 553 | 560 | 548 | 555 | 66,200 | 23,500 | 101% | ▲▲ | 1111 | 0 | 5 | 96% | 8% |
| 20250922 | 632 | 648 | 621 | 643 | 114,900 | 42,200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 19% |
| 20250919 | 625 | 633 | 607 | 633 | 72,700 | -1,600 | 102% | ▲ | 8882 | 0 | 0 | 100% | 17% |
| 20250918 | 633 | 634 | 617 | 619 | 74,300 | -113,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20250917 | 617 | 631 | 606 | 627 | 188,200 | -16,900 | 104% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20250912 | 569 | 587 | 554 | 582 | 131,900 | 55,100 | 103% | ▲▲ | 1711 | 0 | 2 | 100% | 8% |
| 20250911 | 563 | 573 | 556 | 565 | 76,800 | 18,300 | 101% | ▲ | 1111 | 0 | 3 | 98% | 5% |
| 20250910 | 553 | 562 | 546 | 557 | 58,500 | 22,800 | 100% | -- | 7774 | 0 | 3 | 96% | 3% |
| 20250909 | 556 | 564 | 549 | 557 | 35,700 | -30,500 | 100% | ▲▲▲ | 2222 | 0 | 5 | 96% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 797,700 | 4,600 | 402,300 | 4,600 | 395,400 | 0 |
| 2025-09-19 | 847,700 | 4,600 | 423,300 | 4,600 | 424,400 | 0 |
| 2025-09-26 | 851,600 | 4,600 | 429,000 | 4,600 | 422,600 | 0 |
| 2025-10-03 | 847,700 | 4,600 | 414,000 | 4,600 | 433,700 | 0 |