[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:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 3,270 | 3,270 | 3,205 | 3,220 | 71,300 | -75,000 | 99% | ▼ | 8828 | 0 | 7 | 96% | 12% |
| 20260123 | 3,180 | 3,220 | 3,125 | 3,155 | 66,600 | -48,700 | 101% | ▲ | 8282 | 0 | 0 | 87% | 6% |
| 20260119 | 3,630 | 3,630 | 3,530 | 3,545 | 55,200 | -47,700 | 100% | ▼▼ | 8228 | 0 | 0 | 98% | 23% |
| 20251224 | 3,005 | 3,045 | 2,964 | 2,974 | 89,300 | -38,400 | 99% | ▼ | 2228 | 0 | 2 | 86% | 4% |
| 20260107 | 3,390 | 3,390 | 3,315 | 3,370 | 74,200 | -38,300 | 99% | ▼ | 8228 | 51 | 6 | 99% | 17% |
| 20260114 | 3,550 | 3,565 | 3,425 | 3,460 | 79,700 | -21,500 | 99% | ▼ | 5888 | 0 | 0 | 99% | 21% |
| 20260108 | 3,395 | 3,445 | 3,360 | 3,390 | 59,700 | -14,500 | 101% | ▲ | 2222 | 0 | 5 | 100% | 18% |
| 20260105 | 3,215 | 3,235 | 3,165 | 3,210 | 63,100 | -14,100 | 100% | ▲ | 8222 | 0 | 2 | 96% | 12% |
| 20260121 | 3,240 | 3,310 | 3,220 | 3,295 | 80,400 | -9,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 15% |
| 20251223 | 2,889 | 3,015 | 2,877 | 3,000 | 127,700 | -8,200 | 104% | ▲ | 2282 | 0 | 3 | 87% | 4% |
| 20260116 | 3,615 | 3,675 | 3,510 | 3,560 | 102,900 | -200 | 98% | ▼ | 2228 | 0 | 0 | 98% | 24% |
| 20251226 | 3,230 | 3,315 | 3,215 | 3,240 | 146,300 | 3,900 | 102% | ▲▲ | 1111 | 40 | 5 | 96% | 13% |
| 20260109 | 3,415 | 3,470 | 3,395 | 3,465 | 65,200 | 5,500 | 102% | ▲▲ | 1111 | 40 | 4 | 100% | 21% |
| 20251230 | 3,210 | 3,255 | 3,125 | 3,200 | 77,200 | 5,900 | 99% | ▼▼ | 7777 | 0 | 3 | 95% | 11% |
| 20260115 | 3,455 | 3,625 | 3,450 | 3,625 | 103,100 | 23,400 | 105% | ▲ | 1171 | 0 | 0 | 100% | 26% |
| 20260120 | 3,560 | 3,565 | 3,375 | 3,410 | 90,100 | 34,900 | 96% | ▼▼▼ | 7777 | 24 | 0 | 94% | 19% |
| 20260122 | 3,285 | 3,290 | 3,120 | 3,135 | 115,300 | 34,900 | 95% | ▼▼▼▼▼ | 7717 | 24 | 0 | 86% | 9% |
| 20260113 | 3,565 | 3,565 | 3,460 | 3,500 | 101,200 | 36,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251222 | 2,927 | 2,927 | 2,811 | 2,871 | 135,900 | 47,700 | 99% | ▼ | 1717 | 0 | 4 | 83% | 0% |
| 20260106 | 3,260 | 3,405 | 3,210 | 3,395 | 112,500 | 49,400 | 106% | ▲▲ | 1111 | 40 | 4 | 100% | 18% |
| 20251225 | 3,050 | 3,205 | 3,010 | 3,185 | 142,400 | 53,100 | 107% | ▲ | 1111 | 0 | 2 | 92% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 185,500 | 0 | 55,800 | 0 | 129,700 | 0 |
| 2026-01-09 | 173,600 | 0 | 56,100 | 0 | 117,500 | 0 |
| 2026-01-16 | 154,900 | 0 | 55,700 | 0 | 99,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2025-12-22 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） |