[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 3,180 | 3,250 | 3,050 | 3,085 | 84,600 | 37,600 | 96% | ▼ | 1777 | 0 | 3 | 89% | 5% |
| 20250904 | 3,240 | 3,260 | 3,060 | 3,100 | 101,100 | 44,000 | 100% | ▼▼▼▼▼▼ | 4777 | 24 | 0 | 89% | 0% |
| 20250903 | 3,250 | 3,260 | 3,105 | 3,105 | 57,100 | -5,800 | 95% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 1% |
| 20250917 | 3,140 | 3,255 | 3,135 | 3,165 | 53,000 | 9,900 | 100% | ▲ | 1771 | 0 | 0 | 91% | 3% |
| 20250916 | 3,200 | 3,200 | 3,145 | 3,160 | 43,100 | 4,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 2% |
| 20250905 | 3,150 | 3,190 | 3,100 | 3,150 | 45,000 | -56,100 | 102% | ▲ | 8282 | 0 | 2 | 91% | 2% |
| 20250820 | 3,220 | 3,240 | 3,155 | 3,170 | 49,900 | 10,100 | 98% | ▼▼ | 7777 | 0 | 5 | 92% | 9% |
| 20250912 | 3,275 | 3,275 | 3,175 | 3,200 | 38,200 | 5,400 | 100% | ▼▼▼ | 7777 | 51 | 0 | 92% | 4% |
| 20250911 | 3,280 | 3,290 | 3,205 | 3,205 | 32,800 | -4,900 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 4% |
| 20250819 | 3,250 | 3,260 | 3,160 | 3,220 | 39,800 | -27,900 | 99% | ▼ | 8828 | 0 | 6 | 93% | 15% |
| 20250821 | 3,185 | 3,225 | 3,150 | 3,210 | 47,000 | -2,900 | 101% | ▲ | 8882 | 51 | 4 | 93% | 10% |
| 20250902 | 3,370 | 3,435 | 3,235 | 3,270 | 62,900 | 24,300 | 98% | ▼▼▼▼ | 1747 | 24 | 0 | 94% | 6% |
| 20250910 | 3,365 | 3,385 | 3,270 | 3,285 | 37,700 | -20,200 | 98% | ▼ | 8888 | 0 | 0 | 94% | 6% |
| 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% |
| 20250901 | 3,370 | 3,410 | 3,300 | 3,330 | 38,600 | -4,600 | 98% | ▼▼▼ | 8888 | 24 | 0 | 96% | 8% |
| 20250908 | 3,220 | 3,370 | 3,210 | 3,325 | 85,200 | 40,200 | 106% | ▲▲ | 1111 | 40 | 0 | 96% | 8% |
| 20250829 | 3,425 | 3,520 | 3,390 | 3,390 | 43,200 | -5,200 | 98% | ▼▼ | 2288 | 0 | 0 | 97% | 10% |
| 20250909 | 3,385 | 3,435 | 3,320 | 3,365 | 57,900 | -27,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20250828 | 3,430 | 3,500 | 3,380 | 3,445 | 48,400 | -44,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
| 20250827 | 3,535 | 3,585 | 3,415 | 3,480 | 93,300 | -109,300 | 100% | ▲▲▲ | 5222 | 0 | 0 | 100% | 14% |
| 20250826 | 3,520 | 3,585 | 3,385 | 3,475 | 202,600 | 123,600 | 106% | ▲▲ | 1111 | 40 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 142,700 | 0 | 56,400 | 0 | 86,300 | 0 |
| 2025-08-29 | 116,900 | 0 | 53,800 | 0 | 63,100 | 0 |
| 2025-09-05 | 125,100 | 0 | 52,300 | 0 | 72,800 | 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） |