[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:245億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 3,320 | 3,320 | 3,175 | 3,205 | 83,600 | 29,100 | 95% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251202 | 3,350 | 3,350 | 3,235 | 3,260 | 62,600 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251203 | 3,235 | 3,290 | 3,200 | 3,265 | 51,000 | -11,600 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
| 20251205 | 3,325 | 3,350 | 3,265 | 3,275 | 35,700 | -4,400 | 98% | ▼ | 8228 | 0 | 0 | 88% | 0% |
| 20251125 | 3,410 | 3,410 | 3,270 | 3,295 | 53,300 | 11,500 | 98% | ▼ | 1117 | 51 | 0 | 81% | 0% |
| 20251127 | 3,330 | 3,355 | 3,295 | 3,305 | 48,300 | -7,800 | 99% | ▼ | 8888 | 51 | 0 | 82% | 0% |
| 20251120 | 3,430 | 3,440 | 3,315 | 3,325 | 48,100 | -23,300 | 98% | ▼▼▼ | 2828 | 24 | 0 | 81% | 0% |
| 20251126 | 3,410 | 3,420 | 3,300 | 3,325 | 56,100 | 2,800 | 101% | ▲ | 1141 | 0 | 0 | 82% | 1% |
| 20251204 | 3,250 | 3,365 | 3,250 | 3,325 | 40,100 | -10,900 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251201 | 3,505 | 3,510 | 3,325 | 3,335 | 55,200 | -200 | 96% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20251121 | 3,330 | 3,380 | 3,265 | 3,355 | 41,800 | -6,300 | 101% | ▲ | 8882 | 0 | 0 | 81% | 1% |
| 20251208 | 3,415 | 3,415 | 3,335 | 3,360 | 54,500 | 18,800 | 103% | ▲ | 1111 | 0 | 0 | 90% | 3% |
| 20251119 | 3,400 | 3,430 | 3,325 | 3,380 | 71,400 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251118 | 3,525 | 3,530 | 3,390 | 3,415 | 67,000 | 25,900 | 95% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251128 | 3,375 | 3,485 | 3,315 | 3,465 | 55,400 | 7,100 | 105% | ▲ | 1111 | 0 | 0 | 86% | 5% |
| 20251110 | 3,500 | 3,610 | 3,500 | 3,535 | 67,600 | 19,500 | 101% | ▲ | 1111 | 51 | 3 | 83% | 11% |
| 20251114 | 3,550 | 3,635 | 3,505 | 3,540 | 49,300 | -23,700 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 1% |
| 20251117 | 3,550 | 3,585 | 3,505 | 3,585 | 41,100 | -8,200 | 101% | ▲ | 8552 | 51 | 0 | 85% | 3% |
| 20251113 | 3,745 | 3,745 | 3,580 | 3,590 | 73,000 | 10,800 | 96% | ▼ | 1717 | 0 | 0 | 85% | 8% |
| 20251111 | 3,605 | 3,645 | 3,560 | 3,630 | 57,300 | -10,300 | 103% | ▲▲ | 2222 | 0 | 0 | 86% | 14% |
| 20251112 | 3,695 | 3,735 | 3,615 | 3,735 | 62,200 | 4,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 88% | 14% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 171,000 | 0 | 55,100 | 0 | 115,900 | 0 |
| 2025-11-21 | 154,200 | 0 | 51,700 | 0 | 102,500 | 0 |
| 2025-11-28 | 172,000 | 0 | 56,500 | 0 | 115,500 | 0 |
| 2025-12-05 | 173,800 | 0 | 58,700 | 0 | 115,100 | 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） |