[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:244億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 2,927 | 2,927 | 2,811 | 2,871 | 135,900 | 47,700 | 99% | ▼ | 1717 | 0 | 4 | 83% | 0% |
| 20251218 | 2,878 | 2,919 | 2,860 | 2,880 | 51,300 | -21,300 | 99% | ▼▼▼▼ | 8888 | 24 | 6 | 83% | 0% |
| 20251219 | 2,850 | 2,904 | 2,850 | 2,894 | 88,200 | 36,900 | 100% | ▲ | 7771 | 0 | 3 | 84% | 0% |
| 20251217 | 2,927 | 2,952 | 2,870 | 2,896 | 72,600 | 27,900 | 99% | ▼▼▼ | 7777 | 24 | 7 | 84% | 0% |
| 20251216 | 3,000 | 3,000 | 2,921 | 2,926 | 44,700 | -72,600 | 98% | ▼▼ | 8228 | 0 | 8 | 84% | 0% |
| 20251215 | 2,930 | 3,015 | 2,911 | 2,998 | 117,300 | 53,700 | 98% | ▼ | 7777 | 0 | 9 | 84% | 0% |
| 20251210 | 3,160 | 3,210 | 3,135 | 3,170 | 55,500 | -28,100 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 0% |
| 20251211 | 3,170 | 3,170 | 3,055 | 3,060 | 71,300 | 15,800 | 97% | ▼▼▼ | 7717 | 24 | 0 | 85% | 0% |
| 20251209 | 3,320 | 3,320 | 3,175 | 3,205 | 83,600 | 29,100 | 95% | ▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251212 | 3,110 | 3,125 | 3,035 | 3,070 | 63,600 | -7,700 | 100% | ▲ | 8882 | 0 | 0 | 86% | 0% |
| 20251224 | 3,005 | 3,045 | 2,964 | 2,974 | 89,300 | -38,400 | 99% | ▼ | 2228 | 0 | 2 | 86% | 4% |
| 20251128 | 3,375 | 3,485 | 3,315 | 3,465 | 55,400 | 7,100 | 105% | ▲ | 1111 | 0 | 0 | 86% | 5% |
| 20251223 | 2,889 | 3,015 | 2,877 | 3,000 | 127,700 | -8,200 | 104% | ▲ | 2282 | 0 | 3 | 87% | 4% |
| 20251203 | 3,235 | 3,290 | 3,200 | 3,265 | 51,000 | -11,600 | 100% | ▲ | 8882 | 0 | 0 | 87% | 0% |
| 20251202 | 3,350 | 3,350 | 3,235 | 3,260 | 62,600 | 7,400 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251205 | 3,325 | 3,350 | 3,265 | 3,275 | 35,700 | -4,400 | 98% | ▼ | 8228 | 0 | 0 | 88% | 0% |
| 20251201 | 3,505 | 3,510 | 3,325 | 3,335 | 55,200 | -200 | 96% | ▼ | 2228 | 0 | 0 | 89% | 1% |
| 20251204 | 3,250 | 3,365 | 3,250 | 3,325 | 40,100 | -10,900 | 102% | ▲▲ | 2222 | 0 | 0 | 89% | 2% |
| 20251208 | 3,415 | 3,415 | 3,335 | 3,360 | 54,500 | 18,800 | 103% | ▲ | 1111 | 0 | 0 | 90% | 3% |
| 20251225 | 3,050 | 3,205 | 3,010 | 3,185 | 142,400 | 53,100 | 107% | ▲ | 1111 | 0 | 2 | 92% | 11% |
| 20251230 | 3,210 | 3,255 | 3,125 | 3,200 | 77,200 | 5,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 11% |
| 20251226 | 3,230 | 3,315 | 3,215 | 3,240 | 146,300 | 3,900 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 13% |
| 20251229 | 3,270 | 3,270 | 3,205 | 3,220 | 71,300 | -75,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-16 | 4417 | Diversified Select Opportunities, LLC | 92,000 | 1% | ▲ | 15,100 |
| 2025-12-25 | 4417 | Diversified Select Opportunities, LLC | 66,000 | 0% | ▼ | -26,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 172,000 | 0 | 56,500 | 0 | 115,500 | 0 |
| 2025-12-05 | 173,800 | 0 | 58,700 | 0 | 115,100 | 0 |
| 2025-12-12 | 181,900 | 0 | 61,300 | 0 | 120,600 | 0 |
| 2025-12-19 | 180,500 | 0 | 57,000 | 0 | 123,500 | 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） |