[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:1688億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251017 | 3,035 | 3,045 | 2,976 | 2,996 | 226,900 | 95,200 | 98% | ▼▼▼▼▼ | 7777 | 24 | 3 | 85% | 0% |
| 20251020 | 3,035 | 3,165 | 3,035 | 3,150 | 261,700 | 34,800 | 105% | ▲ | 1141 | 0 | 2 | 89% | 5% |
| 20251021 | 3,155 | 3,220 | 3,105 | 3,205 | 344,600 | 82,900 | 102% | ▲▲ | 1111 | 40 | 0 | 91% | 7% |
| 20251022 | 3,225 | 3,265 | 3,205 | 3,230 | 323,000 | -21,600 | 101% | ▲▲▲ | 2222 | 0 | 0 | 92% | 8% |
| 20251023 | 3,200 | 3,240 | 3,170 | 3,170 | 164,900 | -158,100 | 98% | ▼ | 8888 | 0 | 0 | 91% | 6% |
| 20251024 | 3,225 | 3,275 | 3,160 | 3,165 | 276,700 | 111,800 | 100% | ▼▼ | 1717 | 0 | 0 | 91% | 6% |
| 20251027 | 3,155 | 3,185 | 3,130 | 3,175 | 218,500 | -58,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 6% |
| 20251028 | 3,150 | 3,150 | 3,050 | 3,050 | 224,400 | 5,900 | 96% | ▼ | 7777 | 0 | 0 | 89% | 2% |
| 20251029 | 3,050 | 3,050 | 2,992 | 2,999 | 195,200 | -29,200 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251030 | 2,999 | 3,035 | 2,997 | 3,005 | 178,500 | -16,700 | 100% | ▲ | 8282 | 51 | 12 | 92% | 0% |
| 20251031 | 3,040 | 3,090 | 3,020 | 3,075 | 188,800 | 10,300 | 102% | ▲▲ | 1111 | 51 | 11 | 95% | 3% |
| 20251104 | 3,035 | 3,055 | 3,000 | 3,045 | 208,700 | 19,900 | 99% | ▼ | 7777 | 0 | 10 | 94% | 2% |
| 20251105 | 3,035 | 3,040 | 2,919 | 3,015 | 279,200 | 70,500 | 99% | ▼▼ | 7747 | 0 | 9 | 93% | 1% |
| 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 | 0 | 94% | 3% |
| 20251112 | 3,050 | 3,130 | 3,040 | 3,120 | 295,500 | 142,600 | 103% | ▲▲▲▲ | 1141 | 0 | 0 | 97% | 5% |
| 20251113 | 3,140 | 3,140 | 3,000 | 3,035 | 616,500 | 321,000 | 97% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251114 | 3,175 | 3,195 | 3,050 | 3,075 | 876,500 | 260,000 | 101% | ▲ | 1111 | 0 | 0 | 95% | 4% |
| 20251117 | 3,185 | 3,215 | 3,090 | 3,200 | 466,100 | -410,400 | 104% | ▲▲ | 2222 | 0 | 0 | 99% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-06 | 4776 | Barclays Capital Securities Ltd | 369,900 | 1% | ▲ | 44,700 |
| 2025-10-30 | 4776 | Barclays Capital Securities Ltd | 325,200 | 1% | ▲ | 35,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 803,800 | 54,000 | 385,700 | 9,400 | 418,100 | 44,600 |
| 2025-10-31 | 781,600 | 35,300 | 372,000 | 8,300 | 409,600 | 27,000 |
| 2025-10-24 | 765,900 | 36,200 | 360,300 | 9,000 | 405,600 | 27,200 |
| 2025-10-17 | 724,100 | 47,700 | 341,700 | 10,300 | 382,400 | 37,400 |