[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/情報･通信業】 売上高:88010 当期純利益:10100 総資産:81410 時価:263億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 2,973 | 3,100 | 2,901 | 3,015 | 168,000 | 129,300 | 103% | ▲▲▲▲ | 1711 | 0 | 4 | 93% | 8% |
| 20250729 | 3,005 | 3,065 | 2,938 | 3,040 | 81,900 | -86,100 | 101% | ▲▲▲▲▲ | 8222 | 0 | 3 | 97% | 8% |
| 20250730 | 3,050 | 3,095 | 3,000 | 3,040 | 121,700 | 39,800 | 100% | -- | 1114 | 0 | 3 | 100% | 8% |
| 20250822 | 3,180 | 3,250 | 3,050 | 3,085 | 84,600 | 37,600 | 96% | ▼ | 1777 | 0 | 3 | 89% | 5% |
| 20250815 | 3,315 | 3,365 | 3,155 | 3,160 | 111,100 | 38,000 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 13% |
| 20250820 | 3,220 | 3,240 | 3,155 | 3,170 | 49,900 | 10,100 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 9% |
| 20250731 | 2,980 | 3,210 | 2,954 | 3,200 | 254,200 | 132,500 | 105% | ▲ | 1771 | 10 | 1 | 100% | 14% |
| 20250821 | 3,185 | 3,225 | 3,150 | 3,210 | 47,000 | -2,900 | 101% | ▲ | 8882 | 51 | 4 | 93% | 10% |
| 20250819 | 3,250 | 3,260 | 3,160 | 3,220 | 39,800 | -27,900 | 99% | ▼ | 8828 | 0 | 6 | 93% | 15% |
| 20250804 | 3,105 | 3,245 | 3,100 | 3,235 | 56,600 | -74,200 | 100% | ▼ | 8888 | 0 | 2 | 100% | 15% |
| 20250801 | 3,185 | 3,320 | 3,185 | 3,245 | 130,800 | -123,400 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 16% |
| 20250818 | 3,175 | 3,305 | 3,170 | 3,255 | 67,700 | -43,400 | 103% | ▲ | 8282 | 0 | 7 | 94% | 16% |
| 20250825 | 3,220 | 3,280 | 3,175 | 3,270 | 79,000 | -5,600 | 106% | ▲ | 2222 | 0 | 2 | 95% | 8% |
| 20250805 | 3,235 | 3,385 | 3,235 | 3,325 | 86,300 | 29,700 | 103% | ▲ | 1111 | 0 | 3 | 100% | 19% |
| 20250814 | 3,380 | 3,400 | 3,305 | 3,335 | 73,100 | 23,400 | 99% | ▼ | 7117 | 0 | 0 | 97% | 19% |
| 20250812 | 3,395 | 3,430 | 3,310 | 3,355 | 70,500 | 22,000 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 20% |
| 20250813 | 3,320 | 3,410 | 3,290 | 3,375 | 49,700 | -20,800 | 101% | ▲ | 8882 | 51 | 0 | 98% | 20% |
| 20250808 | 3,445 | 3,460 | 3,385 | 3,385 | 48,500 | -32,800 | 98% | ▼ | 8228 | 0 | 0 | 98% | 21% |
| 20250806 | 3,370 | 3,450 | 3,320 | 3,385 | 135,700 | 49,400 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20250828 | 3,430 | 3,500 | 3,380 | 3,445 | 48,400 | -44,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250807 | 3,400 | 3,475 | 3,355 | 3,455 | 81,300 | -54,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20250826 | 3,520 | 3,585 | 3,385 | 3,475 | 202,600 | 123,600 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250827 | 3,535 | 3,585 | 3,415 | 3,480 | 93,300 | -109,300 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 240,600 | 0 | 83,300 | 0 | 157,300 | 0 |
| 2025-08-08 | 165,200 | 0 | 70,800 | 0 | 94,400 | 0 |
| 2025-08-15 | 154,400 | 0 | 65,500 | 0 | 88,900 | 0 |
| 2025-08-22 | 142,700 | 0 | 56,400 | 0 | 86,300 | 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） |