[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:273億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 3,500 | 3,595 | 3,435 | 3,580 | 53,600 | -64,900 | 102% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 17% |
| 20251007 | 3,550 | 3,550 | 3,400 | 3,525 | 118,500 | -93,400 | 101% | ▲▲▲ | 5222 | 0 | 0 | 100% | 15% |
| 20251006 | 3,400 | 3,550 | 3,295 | 3,500 | 211,900 | 167,200 | 113% | ▲▲ | 1111 | 40 | 3 | 100% | 14% |
| 20250909 | 3,385 | 3,435 | 3,320 | 3,365 | 57,900 | -27,300 | 101% | ▲▲▲ | 2222 | 0 | 20 | 97% | 9% |
| 20250929 | 3,270 | 3,305 | 3,200 | 3,295 | 71,300 | 14,700 | 105% | ▲ | 1111 | 0 | 6 | 97% | 6% |
| 20250919 | 3,295 | 3,380 | 3,215 | 3,350 | 59,800 | 20,600 | 103% | ▲▲▲ | 1111 | 40 | 11 | 96% | 9% |
| 20250908 | 3,220 | 3,370 | 3,210 | 3,325 | 85,200 | 40,200 | 106% | ▲▲ | 1111 | 40 | 19 | 96% | 8% |
| 20250930 | 3,250 | 3,255 | 3,190 | 3,190 | 42,200 | -29,100 | 97% | ▼ | 8888 | 0 | 5 | 95% | 3% |
| 20250922 | 3,400 | 3,400 | 3,260 | 3,285 | 65,100 | 5,300 | 98% | ▼ | 1117 | 0 | 12 | 94% | 6% |
| 20250910 | 3,365 | 3,385 | 3,270 | 3,285 | 37,700 | -20,200 | 98% | ▼ | 8888 | 0 | 19 | 94% | 6% |
| 20250918 | 3,185 | 3,280 | 3,185 | 3,245 | 39,200 | -13,800 | 103% | ▲▲ | 2222 | 0 | 2 | 93% | 5% |
| 20250924 | 3,245 | 3,245 | 3,160 | 3,205 | 42,600 | -22,500 | 98% | ▼▼ | 8888 | 0 | 9 | 92% | 3% |
| 20250925 | 3,220 | 3,240 | 3,185 | 3,185 | 30,700 | -11,900 | 99% | ▼▼▼ | 8288 | 0 | 8 | 92% | 3% |
| 20250912 | 3,275 | 3,275 | 3,175 | 3,200 | 38,200 | 5,400 | 100% | ▼▼▼ | 7777 | 51 | 15 | 92% | 4% |
| 20251001 | 3,155 | 3,195 | 3,090 | 3,090 | 54,200 | 12,000 | 97% | ▼▼ | 7777 | 0 | 4 | 92% | 0% |
| 20251003 | 3,050 | 3,150 | 3,050 | 3,105 | 44,700 | -4,800 | 101% | ▲ | 2282 | 0 | 2 | 92% | 1% |
| 20250911 | 3,280 | 3,290 | 3,205 | 3,205 | 32,800 | -4,900 | 98% | ▼▼ | 8888 | 0 | 16 | 92% | 4% |
| 20250916 | 3,200 | 3,200 | 3,145 | 3,160 | 43,100 | 4,900 | 99% | ▼▼▼▼ | 7777 | 24 | 14 | 91% | 2% |
| 20250917 | 3,140 | 3,255 | 3,135 | 3,165 | 53,000 | 9,900 | 100% | ▲ | 1771 | 0 | 3 | 91% | 3% |
| 20250926 | 3,185 | 3,200 | 3,150 | 3,150 | 56,600 | 25,900 | 99% | ▼▼▼▼ | 7777 | 24 | 7 | 91% | 2% |
| 20251002 | 3,100 | 3,145 | 3,035 | 3,060 | 49,500 | -4,700 | 99% | ▼▼▼ | 8888 | 24 | 3 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 125,300 | 0 | 49,500 | 0 | 75,800 | 0 |
| 2025-09-19 | 133,200 | 0 | 49,000 | 0 | 84,200 | 0 |
| 2025-09-26 | 135,800 | 0 | 48,300 | 0 | 87,500 | 0 |
| 2025-10-03 | 142,500 | 0 | 50,100 | 0 | 92,400 | 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） |