[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/情報･通信業】 売上高:296750 当期純利益:35550 総資産:210870 時価:1930億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 3,980 | 4,160 | 3,960 | 4,095 | 484,200 | 229,000 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 6% |
| 20250910 | 3,640 | 3,745 | 3,630 | 3,710 | 203,400 | 25,900 | 103% | ▲ | 1111 | 0 | 0 | 89% | 4% |
| 20250822 | 4,100 | 4,135 | 4,040 | 4,115 | 174,200 | 42,000 | 101% | ▲▲ | 1111 | 51 | 0 | 99% | 6% |
| 20250825 | 4,125 | 4,150 | 4,075 | 4,085 | 188,300 | 14,100 | 99% | ▼ | 1117 | 0 | 0 | 98% | 5% |
| 20250901 | 3,800 | 3,875 | 3,765 | 3,765 | 208,900 | 91,100 | 98% | ▼▼▼▼▼▼ | 1777 | 24 | 0 | 91% | 0% |
| 20250815 | 3,940 | 3,995 | 3,910 | 3,960 | 255,200 | -66,400 | 101% | ▲ | 2222 | 0 | 3 | 96% | 2% |
| 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% |
| 20250829 | 3,815 | 3,865 | 3,815 | 3,825 | 117,800 | -28,600 | 100% | ▼▼▼▼▼ | 2288 | 24 | 0 | 92% | 0% |
| 20250814 | 3,900 | 3,965 | 3,850 | 3,935 | 321,600 | -39,800 | 100% | ▼ | 2828 | 0 | 4 | 95% | 2% |
| 20250819 | 4,135 | 4,160 | 4,065 | 4,150 | 303,800 | -180,400 | 101% | ▲▲▲ | 5222 | 0 | 0 | 100% | 7% |
| 20250812 | 4,020 | 4,085 | 3,900 | 3,925 | 609,000 | 208,900 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250827 | 3,990 | 3,990 | 3,795 | 3,850 | 495,400 | 319,000 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250905 | 3,570 | 3,570 | 3,515 | 3,560 | 193,600 | 49,800 | 100% | ▼▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250902 | 3,755 | 3,770 | 3,620 | 3,640 | 334,100 | 125,200 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250911 | 3,715 | 3,735 | 3,635 | 3,660 | 201,900 | -1,500 | 99% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20250821 | 4,050 | 4,095 | 4,030 | 4,075 | 132,200 | -85,700 | 100% | ▲ | 8282 | 0 | 0 | 98% | 5% |
| 20250828 | 3,850 | 3,860 | 3,800 | 3,830 | 146,400 | -349,000 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 92% | 0% |
| 20250813 | 3,885 | 3,955 | 3,855 | 3,945 | 361,400 | -247,600 | 101% | ▲ | 8882 | 0 | 4 | 96% | 3% |
| 20250903 | 3,640 | 3,655 | 3,585 | 3,595 | 236,000 | -98,100 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250904 | 3,600 | 3,615 | 3,560 | 3,575 | 143,800 | -92,200 | 99% | ▼▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20250826 | 4,070 | 4,090 | 3,975 | 3,985 | 176,400 | -11,900 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20250820 | 4,110 | 4,115 | 4,005 | 4,055 | 217,900 | -85,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 224,853 | 0% | ▼ | -43,000 |
| 2025-08-14 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 332,453 | 1% | ▲ | 107,600 |
| 2025-08-18 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 302,353 | 1% | ▼ | -30,100 |
| 2025-08-19 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 261,153 | 0% | ▼ | -41,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 493,300 | 94,500 | 266,500 | 20,700 | 226,800 | 73,800 |
| 2025-08-22 | 408,100 | 101,500 | 251,900 | 20,600 | 156,200 | 80,900 |
| 2025-08-29 | 486,400 | 78,600 | 263,700 | 13,100 | 222,700 | 65,500 |
| 2025-09-05 | 528,300 | 87,100 | 281,800 | 20,300 | 246,500 | 66,800 |