[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:1364億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260525 | 2,550 | 2,601 | 2,500 | 2,587 | 617,500 | 190,100 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 24% |
| 20260522 | 2,489 | 2,525 | 2,474 | 2,513 | 427,400 | -300,300 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 21% |
| 20260521 | 2,501 | 2,563 | 2,469 | 2,495 | 727,700 | 113,200 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 20% |
| 20260520 | 2,490 | 2,502 | 2,416 | 2,452 | 614,500 | -83,000 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20260519 | 2,383 | 2,458 | 2,372 | 2,449 | 697,500 | -77,100 | 104% | ▲ | 2282 | 0 | 4 | 100% | 18% |
| 20260515 | 2,274 | 2,396 | 2,265 | 2,392 | 1,779,700 | 783,300 | 113% | ▲ | 1111 | 0 | 1 | 100% | 17% |
| 20260518 | 2,407 | 2,434 | 2,320 | 2,365 | 774,600 | -1,005,100 | 99% | ▼ | 2228 | 0 | 6 | 99% | 14% |
| 20260513 | 2,157 | 2,197 | 2,126 | 2,197 | 555,900 | 15,100 | 103% | ▲ | 1171 | 0 | 3 | 96% | 12% |
| 20260508 | 2,171 | 2,199 | 2,108 | 2,185 | 721,200 | -20,000 | 103% | ▲▲▲ | 2222 | 0 | 6 | 96% | 11% |
| 20260511 | 2,189 | 2,190 | 2,150 | 2,178 | 621,600 | -99,600 | 100% | ▼ | 8228 | 0 | 5 | 95% | 11% |
| 20260512 | 2,160 | 2,166 | 2,115 | 2,136 | 540,800 | -80,800 | 98% | ▼▼ | 8888 | 0 | 4 | 94% | 9% |
| 20260514 | 2,159 | 2,163 | 2,086 | 2,124 | 996,400 | 440,500 | 97% | ▼ | 7717 | 0 | 2 | 93% | 8% |
| 20260507 | 2,053 | 2,121 | 2,047 | 2,121 | 741,200 | 393,200 | 102% | ▲▲ | 1771 | 10 | 2 | 93% | 8% |
| 20260424 | 2,100 | 2,133 | 2,095 | 2,116 | 400,100 | -246,100 | 100% | -- | 8285 | 0 | 12 | 93% | 8% |
| 20260428 | 2,101 | 2,130 | 2,099 | 2,116 | 598,300 | 225,600 | 100% | ▲ | 7171 | 0 | 10 | 93% | 8% |
| 20260427 | 2,119 | 2,138 | 2,098 | 2,113 | 372,700 | -27,400 | 100% | ▼ | 2228 | 51 | 11 | 93% | 8% |
| 20260501 | 2,082 | 2,120 | 2,076 | 2,082 | 348,000 | -770,600 | 100% | ▲ | 2282 | 0 | 6 | 91% | 6% |
| 20260430 | 2,090 | 2,106 | 2,050 | 2,078 | 1,118,600 | 520,300 | 98% | ▼ | 7777 | 0 | 7 | 91% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-22 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,239,153 | 2% | ▼ | -54,300 |
| 2026-05-21 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,293,453 | 2% | ▼ | -89,800 |
| 2026-05-21 | 4776 | GOLDMAN SACHS INTERNATIONAL | 815,652 | 2% | ▼ | -41,684 |
| 2026-05-21 | 4776 | Nomura International plc | 315,800 | 1% | ▼ | -78,436 |
| 2026-05-20 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,383,253 | 3% | ▼ | -68,000 |
| 2026-05-19 | 4776 | GOLDMAN SACHS INTERNATIONAL | 857,336 | 2% | ▼ | -46,900 |
| 2026-05-19 | 4776 | Nomura International plc | 394,236 | 1% | ▼ | -61,792 |
| 2026-05-19 | 4776 | Barclays Bank PLC | 373,150 | 1% | ▲ | 5,700 |
| 2026-05-19 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,451,253 | 3% | ▼ | -88,600 |
| 2026-05-15 | 4776 | Nomura International plc | 456,028 | 1% | ▼ | -37,945 |
| 2026-05-15 | 4776 | GOLDMAN SACHS INTERNATIONAL | 983,936 | 2% | ▼ | -33,400 |
| 2026-05-15 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,606,753 | 3% | ▼ | -69,600 |
| 2026-05-15 | 4776 | UBS AG | 506,096 | 1% | ▼ | -86,400 |
| 2026-05-18 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,539,853 | 3% | ▼ | -66,900 |
| 2026-05-18 | 4776 | GOLDMAN SACHS INTERNATIONAL | 904,236 | 2% | ▼ | -79,700 |
| 2026-05-13 | 4776 | Barclays Capital Securities Ltd | 371,600 | 1% | ▼ | -208,700 |
| 2026-05-13 | 4776 | Nomura International plc | 396,618 | 1% | ▲ | 49,248 |
| 2026-05-13 | 4776 | Barclays Bank PLC | 367,450 | 1% | ▼ | -4,100 |
| 2026-05-13 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,631,553 | 3% | ▲ | 87,617 |
| 2026-05-08 | 4776 | Barclays Capital Securities Ltd | 827,600 | 2% | ▼ | -131,800 |
| 2026-05-08 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,478,414 | 3% | ▲ | 15,783 |
| 2026-05-08 | 4776 | GOLDMAN SACHS INTERNATIONAL | 870,428 | 2% | ▲ | 32,378 |
| 2026-05-11 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,543,936 | 3% | ▲ | 65,522 |
| 2026-05-11 | 4776 | Nomura International plc | 306,628 | 1% | ▲ | |
| 2026-05-11 | 4776 | Barclays Capital Securities Ltd | 606,500 | 1% | ▼ | -221,100 |
| 2026-05-12 | 4776 | Nomura International plc | 347,370 | 1% | ▲ | 40,742 |
| 2026-05-12 | 4776 | Barclays Capital Securities Ltd | 580,300 | 1% | ▼ | -26,200 |
| 2026-05-14 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,676,353 | 3% | ▲ | 44,800 |
| 2026-05-14 | 4776 | GOLDMAN SACHS INTERNATIONAL | 1,017,336 | 2% | ▲ | 146,908 |
| 2026-05-14 | 4776 | Nomura International plc | 493,973 | 1% | ▲ | 97,355 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,650,000 | 210,200 | 846,900 | 25,700 | 803,100 | 184,500 |
| 2026-05-01 | 1,658,600 | 162,700 | 852,000 | 25,700 | 806,600 | 137,000 |
| 2026-05-15 | 1,451,800 | 311,600 | 771,700 | 26,000 | 680,100 | 285,600 |