[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:308億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,270 | 3,305 | 3,200 | 3,295 | 71,300 | 14,700 | 105% | ▲ | 1111 | 0 | 6 | 97% | 6% |
| 20250930 | 3,250 | 3,255 | 3,190 | 3,190 | 42,200 | -29,100 | 97% | ▼ | 8888 | 0 | 5 | 95% | 3% |
| 20251001 | 3,155 | 3,195 | 3,090 | 3,090 | 54,200 | 12,000 | 97% | ▼▼ | 7777 | 0 | 4 | 92% | 0% |
| 20251002 | 3,100 | 3,145 | 3,035 | 3,060 | 49,500 | -4,700 | 99% | ▼▼▼ | 8888 | 24 | 3 | 91% | 0% |
| 20251003 | 3,050 | 3,150 | 3,050 | 3,105 | 44,700 | -4,800 | 101% | ▲ | 2282 | 0 | 2 | 92% | 1% |
| 20251006 | 3,400 | 3,550 | 3,295 | 3,500 | 211,900 | 167,200 | 113% | ▲▲ | 1111 | 40 | 3 | 100% | 14% |
| 20251007 | 3,550 | 3,550 | 3,400 | 3,525 | 118,500 | -93,400 | 101% | ▲▲▲ | 5222 | 0 | 9 | 100% | 15% |
| 20251008 | 3,500 | 3,595 | 3,435 | 3,580 | 53,600 | -64,900 | 102% | ▲▲▲▲ | 2282 | 0 | 8 | 100% | 17% |
| 20251009 | 3,600 | 3,620 | 3,495 | 3,530 | 59,600 | 6,000 | 99% | ▼ | 1117 | 0 | 7 | 99% | 15% |
| 20251010 | 3,490 | 3,515 | 3,415 | 3,430 | 49,200 | -10,400 | 97% | ▼▼ | 8888 | 0 | 6 | 96% | 12% |
| 20251014 | 3,350 | 3,400 | 3,160 | 3,180 | 95,400 | 46,200 | 93% | ▼▼▼ | 7777 | 24 | 4 | 89% | 4% |
| 20251015 | 3,180 | 3,345 | 3,175 | 3,285 | 72,400 | -23,000 | 103% | ▲ | 8282 | 0 | 3 | 92% | 7% |
| 20251016 | 3,380 | 3,395 | 3,265 | 3,335 | 45,700 | -26,700 | 102% | ▲▲ | 2222 | 0 | 3 | 93% | 9% |
| 20251017 | 3,405 | 3,550 | 3,395 | 3,530 | 116,000 | 70,300 | 106% | ▲▲▲ | 1111 | 40 | 2 | 99% | 15% |
| 20251020 | 3,810 | 4,200 | 3,780 | 4,135 | 429,000 | 313,000 | 117% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 35% |
| 20251021 | 4,200 | 4,575 | 4,140 | 4,235 | 684,200 | 255,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 38% |
| 20251022 | 3,885 | 4,070 | 3,850 | 3,975 | 282,000 | -402,200 | 94% | ▼ | 8888 | 0 | 3 | 94% | 30% |
| 20251023 | 3,915 | 3,980 | 3,860 | 3,955 | 97,400 | -184,600 | 99% | ▼▼ | 8228 | 0 | 2 | 93% | 29% |
| 20251024 | 4,000 | 4,135 | 3,910 | 4,130 | 132,500 | 35,100 | 104% | ▲ | 1111 | 0 | 0 | 98% | 35% |
| 20251027 | 4,330 | 4,330 | 4,030 | 4,075 | 145,200 | 12,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 33% |
| 20251028 | 4,030 | 4,100 | 3,970 | 4,030 | 117,200 | -28,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 32% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 131,900 | 400 | 49,900 | 400 | 82,000 | 0 |
| 2025-10-17 | 101,100 | 600 | 46,000 | 600 | 55,100 | 0 |
| 2025-10-10 | 106,900 | 100 | 49,300 | 100 | 57,600 | 0 |
| 2025-10-03 | 142,500 | 0 | 50,100 | 0 | 92,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |