[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:258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 3,525 | 3,530 | 3,390 | 3,415 | 67,000 | 25,900 | 95% | ▼ | 7777 | 0 | 0 | 81% | 0% |
| 20251119 | 3,400 | 3,430 | 3,325 | 3,380 | 71,400 | 4,400 | 99% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251110 | 3,500 | 3,610 | 3,500 | 3,535 | 67,600 | 19,500 | 101% | ▲ | 1111 | 51 | 3 | 83% | 11% |
| 20251107 | 3,430 | 3,500 | 3,425 | 3,495 | 48,100 | -5,800 | 100% | ▼▼▼▼▼ | 8888 | 24 | 3 | 83% | 10% |
| 20251106 | 3,560 | 3,610 | 3,495 | 3,500 | 53,900 | -49,200 | 99% | ▼▼▼▼ | 2228 | 24 | 0 | 83% | 10% |
| 20251105 | 3,525 | 3,560 | 3,395 | 3,540 | 103,100 | -30,800 | 99% | ▼▼▼ | 8888 | 24 | 6 | 84% | 11% |
| 20251114 | 3,550 | 3,635 | 3,505 | 3,540 | 49,300 | -23,700 | 99% | ▼▼ | 8888 | 0 | 0 | 84% | 1% |
| 20251104 | 3,740 | 3,755 | 3,510 | 3,570 | 133,900 | -136,100 | 96% | ▼▼ | 8828 | 0 | 0 | 84% | 12% |
| 20251113 | 3,745 | 3,745 | 3,580 | 3,590 | 73,000 | 10,800 | 96% | ▼ | 1717 | 0 | 0 | 85% | 8% |
| 20251117 | 3,550 | 3,585 | 3,505 | 3,585 | 41,100 | -8,200 | 101% | ▲ | 8552 | 51 | 0 | 85% | 3% |
| 20251111 | 3,605 | 3,645 | 3,560 | 3,630 | 57,300 | -10,300 | 103% | ▲▲ | 2222 | 0 | 0 | 86% | 14% |
| 20251031 | 3,625 | 3,770 | 3,580 | 3,705 | 270,000 | 86,300 | 92% | ▼ | 7777 | 0 | 0 | 87% | 19% |
| 20251112 | 3,695 | 3,735 | 3,615 | 3,735 | 62,200 | 4,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 88% | 14% |
| 20251029 | 3,990 | 4,000 | 3,835 | 3,845 | 89,500 | -27,700 | 95% | ▼▼▼ | 8888 | 51 | 0 | 91% | 26% |
| 20251023 | 3,915 | 3,980 | 3,860 | 3,955 | 97,400 | -184,600 | 99% | ▼▼ | 8228 | 0 | 2 | 93% | 29% |
| 20251022 | 3,885 | 4,070 | 3,850 | 3,975 | 282,000 | -402,200 | 94% | ▼ | 8888 | 0 | 3 | 94% | 30% |
| 20251028 | 4,030 | 4,100 | 3,970 | 4,030 | 117,200 | -28,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 32% |
| 20251030 | 3,915 | 4,110 | 3,870 | 4,045 | 183,700 | 94,200 | 105% | ▲ | 1171 | 10 | 0 | 96% | 32% |
| 20251027 | 4,330 | 4,330 | 4,030 | 4,075 | 145,200 | 12,700 | 99% | ▼ | 1117 | 0 | 0 | 96% | 33% |
| 20251024 | 4,000 | 4,135 | 3,910 | 4,130 | 132,500 | 35,100 | 104% | ▲ | 1111 | 0 | 0 | 98% | 35% |
| 20251020 | 3,810 | 4,200 | 3,780 | 4,135 | 429,000 | 313,000 | 117% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 35% |
| 20251021 | 4,200 | 4,575 | 4,140 | 4,235 | 684,200 | 255,200 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 38% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 131,900 | 400 | 49,900 | 400 | 82,000 | 0 |
| 2025-10-31 | 165,900 | 0 | 50,000 | 0 | 115,900 | 0 |
| 2025-11-07 | 160,800 | 0 | 53,600 | 0 | 107,200 | 0 |
| 2025-11-14 | 171,000 | 0 | 55,100 | 0 | 115,900 | 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） |