[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:1609億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251008 | 3,250 | 3,290 | 3,170 | 3,180 | 239,900 | -12,500 | 98% | ▼ | 2858 | 51 | 0 | 86% | 0% |
| 20251009 | 3,180 | 3,225 | 3,175 | 3,215 | 209,900 | -30,000 | 101% | ▲ | 8282 | 0 | 0 | 87% | 1% |
| 20251010 | 3,185 | 3,190 | 3,120 | 3,145 | 271,100 | 61,200 | 98% | ▼ | 7717 | 0 | 0 | 86% | 0% |
| 20251014 | 3,100 | 3,135 | 3,070 | 3,085 | 277,300 | 6,200 | 98% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251015 | 3,100 | 3,110 | 3,070 | 3,080 | 173,800 | -103,500 | 100% | ▼▼▼ | 8558 | 24 | 0 | 88% | 0% |
| 20251016 | 3,120 | 3,135 | 3,060 | 3,060 | 131,700 | -42,100 | 99% | ▼▼▼▼ | 2828 | 24 | 0 | 87% | 0% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 4776 | Barclays Capital Securities Ltd | 289,800 | 1% | ▲ | |
| 2025-10-03 | 4776 | JPM Securities Japan Co Ltd. | 143,442 | 0% | ▼ | -171,400 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 724,100 | 47,700 | 341,700 | 10,300 | 382,400 | 37,400 |
| 2025-10-10 | 713,000 | 42,900 | 332,400 | 9,500 | 380,600 | 33,400 |
| 2025-10-03 | 687,300 | 61,400 | 324,800 | 9,300 | 362,500 | 52,100 |