[4448]kubell:【ビジネスチャット】利用者数は国内で最大級士業・中小向けに強い
Yahoo!
【グロース/25情報・通信業】
売上高:84700
当期純利益:-11720
総資産:61130
時価:174億円
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 |
---|
20250925 | 450 | 455 | 442 | 454 | 150,100 | 28,200 | 102% | ▲ | 1411 | 0 | 0 | 98% | 7% |
20250926 | 453 | 454 | 448 | 450 | 62,100 | -88,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 6% |
20250922 | 444 | 453 | 443 | 448 | 104,000 | 7,300 | 101% | ▲ | 1171 | 0 | 0 | 97% | 6% |
20250924 | 448 | 450 | 442 | 447 | 121,900 | 17,900 | 100% | ▼ | 7717 | 0 | 0 | 97% | 6% |
20250918 | 438 | 445 | 436 | 444 | 52,300 | -35,500 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
20250919 | 445 | 447 | 437 | 443 | 96,700 | 44,400 | 100% | ▼ | 1117 | 0 | 0 | 94% | 5% |
20250910 | 432 | 442 | 432 | 441 | 109,500 | 26,500 | 102% | ▲▲ | 1111 | 0 | 10 | 93% | 4% |
20250917 | 428 | 442 | 426 | 440 | 87,800 | -17,800 | 103% | ▲ | 2282 | 0 | 6 | 94% | 4% |
20250929 | 449 | 449 | 436 | 436 | 71,600 | 9,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
20250911 | 441 | 441 | 432 | 433 | 66,400 | -43,100 | 98% | ▼ | 8528 | 0 | 0 | 92% | 2% |
20250909 | 425 | 436 | 425 | 432 | 83,000 | 16,400 | 102% | ▲ | 1171 | 0 | 9 | 92% | 2% |
20250912 | 441 | 441 | 431 | 431 | 82,400 | 16,000 | 100% | ▼▼ | 4747 | 0 | 0 | 92% | 2% |
20250916 | 430 | 432 | 425 | 428 | 105,600 | 23,200 | 99% | ▼▼▼ | 7777 | 0 | 7 | 91% | 1% |
20250908 | 430 | 433 | 424 | 425 | 66,600 | -5,900 | 99% | ▼ | 5228 | 0 | 12 | 90% | 0% |
20250930 | 435 | 436 | 422 | 425 | 281,100 | 209,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
20251007 | 416 | 427 | 413 | 424 | 94,900 | -21,400 | 101% | ▲▲▲ | 2882 | 0 | 0 | 93% | 4% |
20251006 | 418 | 422 | 414 | 420 | 116,300 | 3,700 | 101% | ▲▲ | 7111 | 0 | 0 | 93% | 3% |
20251008 | 422 | 424 | 418 | 418 | 44,700 | -50,200 | 99% | ▼ | 8228 | 0 | 0 | 92% | 3% |
20251003 | 406 | 424 | 405 | 417 | 112,600 | 28,500 | 103% | ▲ | 1771 | 0 | 0 | 92% | 3% |
20251001 | 425 | 425 | 409 | 409 | 149,400 | -131,700 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
20251002 | 409 | 413 | 406 | 406 | 84,100 | -65,300 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 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 | 852,300 | 260,200 | 354,700 | 0 | 497,600 | 260,200 |
2025-09-19 | 845,300 | 250,800 | 349,900 | 0 | 495,400 | 250,800 |
2025-09-26 | 822,200 | 245,600 | 335,700 | 0 | 486,500 | 245,600 |
2025-10-03 | 870,200 | 257,700 | 343,400 | 0 | 526,800 | 257,700 |
EDINET