[4725]ＣＡＣ:【システム構築】インドに子会社医薬品開発も
Yahoo! 【プライム/25情報･通信業】 売上高:520630 当期純利益:30960 総資産:547330 時価:372億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260415 | 1,849 | 1,863 | 1,849 | 1,862 | 35,400 | -14,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 4% |
| 20260413 | 1,843 | 1,854 | 1,839 | 1,843 | 38,600 | -22,700 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260414 | 1,850 | 1,855 | 1,832 | 1,842 | 49,900 | 11,300 | 100% | ▼▼▼▼ | 1717 | 0 | 0 | 98% | 3% |
| 20260416 | 1,862 | 1,875 | 1,852 | 1,854 | 45,300 | 9,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260417 | 1,855 | 1,866 | 1,849 | 1,849 | 18,800 | -26,500 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260420 | 1,866 | 1,867 | 1,848 | 1,851 | 43,900 | 25,100 | 100% | ▲ | 1711 | 0 | 0 | 98% | 4% |
| 20260421 | 1,851 | 1,855 | 1,845 | 1,850 | 36,200 | -7,700 | 100% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260422 | 1,850 | 1,855 | 1,843 | 1,843 | 30,400 | -5,800 | 100% | ▼▼ | 5888 | 0 | 0 | 98% | 3% |
| 20260410 | 1,866 | 1,875 | 1,851 | 1,851 | 61,300 | -1,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260512 | 1,812 | 1,816 | 1,806 | 1,812 | 26,800 | -11,000 | 100% | ▼ | 8828 | 0 | 0 | 97% | 1% |
| 20260423 | 1,843 | 1,843 | 1,817 | 1,826 | 62,500 | 32,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 2% |
| 20260424 | 1,826 | 1,832 | 1,810 | 1,812 | 45,000 | -17,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20260427 | 1,814 | 1,820 | 1,808 | 1,809 | 53,700 | 8,700 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260428 | 1,807 | 1,816 | 1,804 | 1,816 | 45,400 | -8,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260507 | 1,800 | 1,820 | 1,795 | 1,818 | 56,400 | 16,700 | 102% | ▲ | 1111 | 0 | 0 | 96% | 2% |
| 20260508 | 1,818 | 1,821 | 1,804 | 1,804 | 35,800 | -20,600 | 99% | ▼ | 2228 | 0 | 0 | 96% | 1% |
| 20260511 | 1,808 | 1,829 | 1,808 | 1,813 | 37,800 | 2,000 | 100% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20260430 | 1,811 | 1,811 | 1,790 | 1,791 | 80,100 | 34,700 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20260501 | 1,791 | 1,791 | 1,780 | 1,787 | 39,700 | -40,400 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 212,300 | 29,700 | 173,100 | 10,000 | 39,200 | 19,700 |
| 2026-04-17 | 208,800 | 26,800 | 169,400 | 10,000 | 39,400 | 16,800 |
| 2026-04-24 | 213,000 | 27,700 | 175,400 | 10,100 | 37,600 | 17,600 |
| 2026-05-01 | 211,400 | 28,000 | 171,700 | 10,000 | 39,700 | 18,000 |