[4417]Ｇセキュリ:【サイバーセキュリティー】セキュリティー教育を提供
Yahoo! 【グロース/25情報･通信業】 売上高:88010 当期純利益:10100 総資産:81410 時価:213億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 3,565 | 3,565 | 3,460 | 3,500 | 101,200 | 36,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20260114 | 3,550 | 3,565 | 3,425 | 3,460 | 79,700 | -21,500 | 99% | ▼ | 5888 | 0 | 0 | 99% | 21% |
| 20260115 | 3,455 | 3,625 | 3,450 | 3,625 | 103,100 | 23,400 | 105% | ▲ | 1171 | 0 | 0 | 100% | 26% |
| 20260116 | 3,615 | 3,675 | 3,510 | 3,560 | 102,900 | -200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 24% |
| 20260119 | 3,630 | 3,630 | 3,530 | 3,545 | 55,200 | -47,700 | 100% | ▼▼ | 8228 | 0 | 0 | 98% | 23% |
| 20260120 | 3,560 | 3,565 | 3,375 | 3,410 | 90,100 | 34,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 94% | 19% |
| 20260121 | 3,240 | 3,310 | 3,220 | 3,295 | 80,400 | -9,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 15% |
| 20260122 | 3,285 | 3,290 | 3,120 | 3,135 | 115,300 | 34,900 | 95% | ▼▼▼▼▼ | 7717 | 24 | 0 | 86% | 9% |
| 20260123 | 3,180 | 3,220 | 3,125 | 3,155 | 66,600 | -48,700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 6% |
| 20260126 | 3,155 | 3,205 | 3,145 | 3,150 | 62,200 | -4,400 | 100% | ▼ | 8288 | 0 | 0 | 87% | 6% |
| 20260127 | 3,155 | 3,170 | 3,100 | 3,145 | 48,000 | -14,200 | 100% | ▼▼ | 8858 | 51 | 0 | 87% | 0% |
| 20260128 | 3,105 | 3,105 | 3,020 | 3,035 | 81,100 | 33,100 | 97% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260129 | 3,025 | 3,055 | 2,992 | 3,025 | 78,600 | -2,500 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20260130 | 3,025 | 3,025 | 2,941 | 2,955 | 127,600 | 49,000 | 98% | ▼▼▼▼▼ | 7747 | 24 | 0 | 82% | 0% |
| 20260202 | 2,989 | 3,055 | 2,934 | 2,934 | 135,300 | 7,700 | 99% | ▼▼▼▼▼▼ | 1777 | 24 | 0 | 81% | 0% |
| 20260203 | 2,975 | 2,985 | 2,889 | 2,909 | 117,000 | -18,300 | 99% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 80% | 0% |
| 20260204 | 2,899 | 2,909 | 2,800 | 2,817 | 138,600 | 21,600 | 97% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20260205 | 2,797 | 2,797 | 2,700 | 2,729 | 197,300 | 58,700 | 97% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 4 | 75% | 0% |
| 20260206 | 2,690 | 2,719 | 2,596 | 2,709 | 185,000 | -12,300 | 99% | ▼▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 3 | 75% | 0% |
| 20260209 | 2,771 | 2,816 | 2,731 | 2,813 | 134,500 | -50,500 | 104% | ▲ | 2222 | 0 | 2 | 78% | 4% |
| 20260210 | 2,840 | 2,978 | 2,825 | 2,948 | 153,600 | 19,100 | 105% | ▲▲ | 1111 | 40 | 0 | 81% | 9% |
| 20260212 | 2,900 | 2,909 | 2,756 | 2,796 | 188,300 | 34,700 | 95% | ▼ | 7717 | 0 | 0 | 77% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 246,600 | 0 | 78,900 | 0 | 167,700 | 0 |
| 2026-01-30 | 192,500 | 0 | 64,700 | 0 | 127,800 | 0 |
| 2026-01-23 | 168,500 | 0 | 55,400 | 0 | 113,100 | 0 |
| 2026-01-16 | 154,900 | 0 | 55,700 | 0 | 99,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-02-06 10:25 | S100XJHH | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-12-22 10:21 | S100XBRK | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-05-22 10:15 | S100VSF4 | みずほ信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-03-24 10:17 | S100VFTB | みずほ信託銀行株式会社 | 大量保有報告書（特例対象株券等） |