[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:1089億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260317 | 2,137 | 2,154 | 2,112 | 2,120 | 362,900 | -93,600 | 99% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 89% | 4% |
| 20260318 | 2,128 | 2,155 | 2,117 | 2,152 | 391,600 | 28,700 | 102% | ▲ | 1171 | 51 | 0 | 91% | 5% |
| 20260305 | 2,170 | 2,208 | 2,154 | 2,165 | 429,800 | -464,800 | 101% | ▲▲ | 2222 | 0 | 2 | 97% | 6% |
| 20260316 | 2,138 | 2,186 | 2,130 | 2,137 | 456,500 | -36,600 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 90% | 4% |
| 20260303 | 2,190 | 2,192 | 2,127 | 2,127 | 486,100 | -130,000 | 97% | ▼▼ | 8888 | 0 | 4 | 90% | 4% |
| 20260313 | 2,174 | 2,200 | 2,147 | 2,150 | 493,100 | -150,300 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 90% | 5% |
| 20260325 | 2,019 | 2,079 | 2,012 | 2,065 | 597,700 | -95,600 | 101% | ▲▲ | 2282 | 0 | 0 | 87% | 4% |
| 20260319 | 2,099 | 2,124 | 2,074 | 2,082 | 610,800 | 219,200 | 97% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260302 | 2,209 | 2,229 | 2,171 | 2,191 | 616,100 | -366,300 | 98% | ▼ | 8888 | 0 | 5 | 92% | 7% |
| 20260312 | 2,210 | 2,211 | 2,144 | 2,167 | 643,400 | -116,000 | 97% | ▼▼▼ | 8888 | 24 | 0 | 91% | 6% |
| 20260324 | 2,032 | 2,056 | 2,000 | 2,044 | 693,300 | -136,400 | 103% | ▲ | 2282 | 0 | 0 | 86% | 3% |
| 20260311 | 2,248 | 2,267 | 2,214 | 2,228 | 759,400 | -198,600 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20260225 | 2,096 | 2,124 | 2,075 | 2,106 | 762,400 | -222,300 | 103% | ▲ | 2222 | 0 | 2 | 84% | 3% |
| 20260323 | 2,050 | 2,052 | 1,990 | 1,992 | 829,700 | 218,900 | 96% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260304 | 2,144 | 2,168 | 2,110 | 2,143 | 894,600 | 408,500 | 101% | ▲ | 7771 | 0 | 3 | 93% | 5% |
| 20260310 | 2,350 | 2,358 | 2,257 | 2,285 | 958,000 | -92,200 | 96% | ▼ | 8828 | 0 | 0 | 96% | 12% |
| 20260227 | 2,260 | 2,299 | 2,221 | 2,232 | 982,400 | -120,200 | 101% | ▲▲▲ | 2222 | 0 | 7 | 93% | 9% |
| 20260224 | 2,069 | 2,098 | 2,024 | 2,046 | 984,700 | 413,000 | 95% | ▼▼▼ | 7777 | 24 | 3 | 81% | 0% |
| 20260309 | 2,280 | 2,376 | 2,270 | 2,376 | 1,050,200 | -408,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 16% |
| 20260226 | 2,120 | 2,271 | 2,120 | 2,210 | 1,102,600 | 340,200 | 105% | ▲▲ | 1111 | 40 | 2 | 89% | 8% |
| 20260306 | 2,215 | 2,366 | 2,215 | 2,344 | 1,458,800 | 1,029,000 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,060,340 | 2% | ▲ | 24,500 |
| 2026-03-17 | 4776 | Barclays Capital Securities Ltd | 844,600 | 2% | ▲ | 31,500 |
| 2026-03-18 | 4776 | Barclays Capital Securities Ltd | 840,900 | 2% | ▼ | -3,700 |
| 2026-03-18 | 4776 | GOLDMAN SACHS INTERNATIONAL | 529,145 | 1% | ▲ | 2,807 |
| 2026-03-18 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,054,040 | 2% | ▼ | -6,300 |
| 2026-03-18 | 4776 | UBS AG | 479,396 | 1% | ▲ | 14,100 |
| 2026-03-05 | 4776 | Barclays Capital Securities Ltd | 689,700 | 1% | ▲ | 27,400 |
| 2026-03-05 | 4776 | GOLDMAN SACHS INTERNATIONAL | 590,800 | 1% | ▲ | 26,700 |
| 2026-03-03 | 4776 | GOLDMAN SACHS INTERNATIONAL | 564,100 | 1% | ▲ | 39,307 |
| 2026-03-13 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,035,840 | 2% | ▲ | 48,300 |
| 2026-03-19 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,108,640 | 2% | ▲ | 54,600 |
| 2026-03-19 | 4776 | Barclays Capital Securities Ltd | 863,100 | 2% | ▲ | 22,200 |
| 2026-03-12 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 987,540 | 2% | ▲ | 47,800 |
| 2026-03-24 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,170,540 | 2% | ▲ | 61,900 |
| 2026-03-11 | 4776 | GOLDMAN SACHS INTERNATIONAL | 526,338 | 1% | ▼ | -42,669 |
| 2026-02-25 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 891,237 | 2% | ▼ | -10,100 |
| 2026-02-25 | 4776 | GOLDMAN SACHS INTERNATIONAL | 533,193 | 1% | ▲ | 7,285 |
| 2026-02-25 | 4776 | Barclays Capital Securities Ltd | 578,400 | 1% | ▼ | -42,500 |
| 2026-03-23 | 4776 | Nomura International plc | 256,155 | 0% | ▼ | -46,771 |
| 2026-03-04 | 4776 | UBS AG | 478,496 | 1% | ▲ | 20,900 |
| 2026-03-10 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 939,740 | 2% | ▲ | 56,000 |
| 2026-03-10 | 4776 | Barclays Capital Securities Ltd | 813,100 | 2% | ▲ | 123,400 |
| 2026-02-27 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,017,180 | 2% | ▲ | 80,843 |
| 2026-02-27 | 4776 | UBS AG | 457,596 | 1% | ▲ | 58,700 |
| 2026-02-27 | 4776 | Barclays Capital Securities Ltd | 662,300 | 1% | ▲ | 49,800 |
| 2026-02-27 | 4776 | Barclays Bank PLC | 337,950 | 1% | ▲ | 59,100 |
| 2026-02-24 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 901,337 | 2% | ▲ | 30,300 |
| 2026-02-24 | 4776 | UBS AG | 508,396 | 1% | ▲ | 76,200 |
| 2026-02-24 | 4776 | GOLDMAN SACHS INTERNATIONAL | 525,908 | 1% | ▼ | -44,391 |
| 2026-03-09 | 4776 | Diversified Select Opportunities, LLC | 318,000 | 1% | ▲ | 54,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,799,900 | 358,200 | 867,700 | 30,400 | 932,200 | 327,800 |
| 2026-03-06 | 1,872,000 | 365,000 | 944,000 | 30,100 | 928,000 | 334,900 |
| 2026-03-13 | 1,885,700 | 312,500 | 946,700 | 30,000 | 939,000 | 282,500 |
| 2026-03-19 | 1,870,700 | 171,100 | 909,800 | 29,600 | 960,900 | 141,500 |