[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:1619億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,015 | 3,020 | 2,960 | 2,960 | 247,500 | -31,700 | 98% | ▼▼▼ | 8288 | 24 | 8 | 92% | 0% |
| 20251107 | 2,952 | 3,010 | 2,950 | 2,999 | 175,300 | -72,200 | 101% | ▲ | 8882 | 0 | 4 | 93% | 1% |
| 20251110 | 3,015 | 3,045 | 2,991 | 3,025 | 165,300 | -10,000 | 101% | ▲▲ | 2222 | 0 | 6 | 94% | 2% |
| 20251111 | 3,050 | 3,085 | 3,020 | 3,035 | 152,900 | -12,400 | 100% | ▲▲▲ | 2222 | 0 | 9 | 94% | 3% |
| 20251112 | 3,050 | 3,130 | 3,040 | 3,120 | 295,500 | 142,600 | 103% | ▲▲▲▲ | 1141 | 0 | 8 | 97% | 5% |
| 20251113 | 3,140 | 3,140 | 3,000 | 3,035 | 616,500 | 321,000 | 97% | ▼ | 1717 | 0 | 7 | 94% | 3% |
| 20251114 | 3,175 | 3,195 | 3,050 | 3,075 | 876,500 | 260,000 | 101% | ▲ | 1111 | 0 | 9 | 95% | 4% |
| 20251117 | 3,185 | 3,215 | 3,090 | 3,200 | 466,100 | -410,400 | 104% | ▲▲ | 2222 | 0 | 8 | 99% | 8% |
| 20251118 | 3,075 | 3,140 | 3,055 | 3,070 | 391,200 | -74,900 | 96% | ▼ | 8888 | 0 | 4 | 95% | 4% |
| 20251119 | 3,055 | 3,100 | 2,967 | 3,060 | 399,200 | 8,000 | 100% | ▼▼ | 7777 | 0 | 3 | 95% | 3% |
| 20251120 | 3,080 | 3,100 | 3,030 | 3,075 | 385,500 | -13,700 | 100% | ▲ | 5222 | 0 | 2 | 96% | 4% |
| 20251121 | 3,100 | 3,345 | 3,100 | 3,330 | 626,800 | 241,300 | 108% | ▲▲ | 1111 | 40 | 1 | 100% | 13% |
| 20251125 | 3,335 | 3,335 | 3,195 | 3,220 | 562,800 | -64,000 | 97% | ▼ | 8228 | 0 | 0 | 97% | 9% |
| 20251126 | 3,245 | 3,310 | 3,240 | 3,295 | 199,300 | -363,500 | 102% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20251127 | 3,300 | 3,405 | 3,300 | 3,405 | 364,200 | 164,900 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251128 | 3,390 | 3,410 | 3,275 | 3,290 | 410,200 | 46,000 | 97% | ▼ | 1717 | 0 | 0 | 97% | 11% |
| 20251201 | 3,280 | 3,295 | 3,150 | 3,155 | 369,300 | -40,900 | 96% | ▼▼ | 8888 | 0 | 0 | 93% | 7% |
| 20251202 | 3,165 | 3,175 | 3,090 | 3,095 | 290,400 | -78,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 91% | 5% |
| 20251203 | 3,080 | 3,095 | 3,015 | 3,015 | 253,700 | -36,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 2% |
| 20251204 | 3,040 | 3,085 | 3,010 | 3,080 | 295,300 | 41,600 | 102% | ▲ | 7771 | 51 | 0 | 90% | 4% |
| 20251205 | 3,070 | 3,075 | 3,005 | 3,010 | 289,600 | -5,700 | 98% | ▼ | 8828 | 0 | 0 | 88% | 0% |
| 20251208 | 3,040 | 3,115 | 3,030 | 3,070 | 256,700 | -32,900 | 102% | ▲ | 2282 | 51 | 0 | 90% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-03 | 4776 | Barclays Capital Securities Ltd | 420,736 | 1% | ▼ | -5,600 |
| 2025-12-03 | 4776 | UBS AG | 283,250 | 1% | ▲ | |
| 2025-12-02 | 4776 | Barclays Capital Securities Ltd | 426,336 | 1% | ▲ | 98,900 |
| 2025-12-01 | 4776 | Barclays Capital Securities Ltd | 327,436 | 1% | ▼ | -103,800 |
| 2025-12-01 | 4776 | GOLDMAN SACHS INTERNATIONAL | 239,669 | 0% | ▼ | -28,400 |
| 2025-11-28 | 4776 | Barclays Capital Securities Ltd | 431,236 | 1% | ▲ | 13,500 |
| 2025-11-27 | 4776 | Barclays Capital Securities Ltd | 417,736 | 1% | ▲ | 60,036 |
| 2025-11-25 | 4776 | Barclays Capital Securities Ltd | 357,700 | 1% | ▼ | -41,087 |
| 2025-11-25 | 4776 | GOLDMAN SACHS INTERNATIONAL | 268,069 | 1% | ▲ | 15,800 |
| 2025-11-20 | 4776 | Barclays Capital Securities Ltd | 398,787 | 1% | ▲ | 66,687 |
| 2025-11-20 | 4776 | GOLDMAN SACHS INTERNATIONAL | 252,269 | 0% | ▼ | -12,600 |
| 2025-11-18 | 4776 | GOLDMAN SACHS INTERNATIONAL | 264,869 | 1% | ▲ | |
| 2025-11-17 | 4776 | Barclays Capital Securities Ltd | 332,100 | 1% | ▼ | -37,800 |
| 2025-11-06 | 4776 | Barclays Capital Securities Ltd | 369,900 | 1% | ▲ | 44,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 1,113,000 | 32,500 | 495,700 | 13,800 | 617,300 | 18,700 |
| 2025-11-21 | 955,300 | 76,100 | 437,700 | 14,500 | 517,600 | 61,600 |
| 2025-11-14 | 974,000 | 62,700 | 418,800 | 9,900 | 555,200 | 52,800 |
| 2025-11-07 | 803,800 | 54,000 | 385,700 | 9,400 | 418,100 | 44,600 |