[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:82億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251015 | 560 | 581 | 560 | 581 | 137,300 | -67,700 | 103% | ▲ | 2282 | 0 | 0 | 90% | 3% |
| 20251030 | 495 | 509 | 494 | 501 | 54,800 | -180,300 | 101% | ▲ | 8582 | 0 | 0 | 80% | 1% |
| 20251029 | 522 | 523 | 494 | 494 | 235,100 | 157,400 | 95% | ▼▼ | 7777 | 0 | 0 | 79% | 0% |
| 20251028 | 533 | 533 | 522 | 522 | 77,700 | -8,000 | 98% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251027 | 534 | 547 | 528 | 531 | 85,700 | 44,300 | 101% | ▲ | 1111 | 0 | 0 | 84% | 1% |
| 20251024 | 530 | 534 | 523 | 526 | 41,400 | -62,700 | 99% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251023 | 540 | 540 | 525 | 531 | 104,100 | 55,900 | 98% | ▼ | 7717 | 0 | 0 | 83% | 0% |
| 20251022 | 538 | 548 | 536 | 543 | 48,200 | -18,900 | 101% | ▲ | 8282 | 0 | 0 | 84% | 1% |
| 20251021 | 551 | 551 | 533 | 537 | 67,100 | -52,400 | 99% | ▼ | 8828 | 0 | 0 | 83% | 0% |
| 20251020 | 545 | 560 | 534 | 541 | 119,500 | -59,100 | 101% | ▲ | 2282 | 0 | 0 | 84% | 1% |
| 20251017 | 555 | 555 | 531 | 535 | 178,600 | -409,800 | 97% | ▼▼ | 8888 | 0 | 0 | 83% | 0% |
| 20251016 | 590 | 598 | 533 | 554 | 588,400 | 451,100 | 95% | ▼ | 1717 | 0 | 0 | 86% | 0% |
| 20250929 | 645 | 645 | 616 | 620 | 75,000 | -107,900 | 97% | ▼ | 8828 | 0 | 0 | 96% | 15% |
| 20251014 | 570 | 579 | 551 | 566 | 205,000 | -228,000 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251010 | 626 | 626 | 572 | 580 | 433,000 | 319,800 | 92% | ▼ | 7717 | 0 | 0 | 90% | 3% |
| 20251009 | 624 | 630 | 605 | 629 | 113,200 | -5,900 | 101% | ▲▲▲▲▲ | 5522 | 0 | 0 | 98% | 13% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-10 | 4397 | Nomura International plc | 99,899 | 1% | ▲ | |
| 2025-10-14 | 4397 | Nomura International plc | 72,908 | 0% | ▼ | -26,991 |
| 2025-10-15 | 4397 | Nomura International plc | 84,409 | 1% | ▲ | 11,501 |
| 2025-10-16 | 4397 | Nomura International plc | 112,040 | 1% | ▲ | 27,631 |
| 2025-10-17 | 4397 | Nomura International plc | 89,350 | 1% | ▼ | -22,690 |
| 2025-10-20 | 4397 | Nomura International plc | 72,461 | 0% | ▼ | -16,889 |
| 2025-10-23 | 4397 | Nomura International plc | 96,911 | 1% | ▲ | 24,450 |
| 2025-10-27 | 4397 | Nomura International plc | 80,527 | 0% | ▼ | -16,384 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 847,700 | 4,600 | 414,000 | 4,600 | 433,700 | 0 |
| 2025-10-10 | 987,300 | 4,600 | 470,400 | 4,600 | 516,900 | 0 |
| 2025-10-17 | 763,800 | 4,600 | 475,000 | 4,600 | 288,800 | 0 |
| 2025-10-24 | 775,700 | 4,600 | 472,800 | 4,600 | 302,900 | 0 |