[4776]サイボウズ:【グループウエアソフト】企業の部門向け少人数用
Yahoo! 【プライム/25情報･通信業】 売上高:296750 当期純利益:35550 総資産:210870 時価:1714億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,630 | 3,640 | 3,570 | 3,610 | 187,400 | -6,200 | 101% | ▲ | 2222 | 51 | 0 | 87% | 1% |
| 20250909 | 3,630 | 3,685 | 3,600 | 3,610 | 177,500 | -9,900 | 100% | -- | 2255 | 0 | 0 | 87% | 1% |
| 20250910 | 3,640 | 3,745 | 3,630 | 3,710 | 203,400 | 25,900 | 103% | ▲ | 1111 | 0 | 0 | 89% | 4% |
| 20250911 | 3,715 | 3,735 | 3,635 | 3,660 | 201,900 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20250912 | 3,620 | 3,650 | 3,530 | 3,550 | 310,300 | 108,400 | 97% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20250916 | 3,550 | 3,550 | 3,425 | 3,455 | 365,900 | 55,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20250917 | 3,450 | 3,475 | 3,385 | 3,405 | 276,900 | -89,000 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 83% | 0% |
| 20250918 | 3,400 | 3,430 | 3,390 | 3,415 | 188,300 | -88,600 | 100% | ▲ | 8282 | 0 | 0 | 83% | 0% |
| 20250919 | 3,460 | 3,470 | 3,385 | 3,445 | 260,600 | 72,300 | 101% | ▲▲ | 1711 | 0 | 0 | 84% | 1% |
| 20250922 | 3,470 | 3,495 | 3,440 | 3,440 | 177,800 | -82,800 | 100% | ▼ | 2228 | 0 | 0 | 84% | 1% |
| 20250924 | 3,580 | 3,620 | 3,505 | 3,520 | 395,000 | 217,200 | 102% | ▲ | 1111 | 0 | 0 | 88% | 3% |
| 20250925 | 3,500 | 3,530 | 3,435 | 3,490 | 237,300 | -157,700 | 99% | ▼ | 8888 | 0 | 0 | 91% | 2% |
| 20250926 | 3,490 | 3,515 | 3,440 | 3,460 | 240,600 | 3,300 | 99% | ▼▼ | 7177 | 0 | 0 | 90% | 2% |
| 20250929 | 3,485 | 3,500 | 3,405 | 3,425 | 180,400 | -60,200 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 1% |
| 20250930 | 3,400 | 3,425 | 3,350 | 3,410 | 181,100 | 700 | 100% | ▼▼▼▼ | 7777 | 51 | 0 | 91% | 0% |
| 20251001 | 3,350 | 3,385 | 3,250 | 3,265 | 275,600 | 94,500 | 96% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251002 | 3,250 | 3,265 | 3,175 | 3,190 | 219,000 | -56,600 | 98% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 86% | 0% |
| 20251003 | 3,190 | 3,250 | 3,170 | 3,175 | 245,800 | 26,800 | 100% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251006 | 3,235 | 3,245 | 3,190 | 3,230 | 223,300 | -22,500 | 102% | ▲ | 8222 | 0 | 0 | 87% | 2% |
| 20251007 | 3,250 | 3,265 | 3,180 | 3,250 | 252,400 | 29,100 | 101% | ▲▲ | 1711 | 0 | 0 | 88% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 4776 | JPM Securities Japan Co Ltd. | 314,842 | 1% | ▲ | |
| 2025-09-30 | 4776 | JPM Securities Japan Co Ltd. | 257,442 | 0% | ▼ | -36,700 |
| 2025-09-26 | 4776 | JPM Securities Japan Co Ltd. | 294,142 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 654,500 | 61,500 | 308,500 | 11,300 | 346,000 | 50,200 |
| 2025-09-19 | 645,800 | 71,800 | 304,600 | 16,800 | 341,200 | 55,000 |
| 2025-09-12 | 590,700 | 73,600 | 281,600 | 20,700 | 309,100 | 52,900 |