[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:1341億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260122 | 2,522 | 2,525 | 2,470 | 2,494 | 688,800 | 261,500 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260121 | 2,540 | 2,549 | 2,506 | 2,528 | 427,300 | 85,300 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20260105 | 2,780 | 2,805 | 2,700 | 2,725 | 738,400 | 285,500 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20260106 | 2,745 | 2,747 | 2,710 | 2,734 | 492,900 | -245,500 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20260107 | 2,710 | 2,734 | 2,685 | 2,693 | 600,800 | 107,900 | 99% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260120 | 2,572 | 2,606 | 2,561 | 2,563 | 342,000 | -188,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260114 | 2,684 | 2,727 | 2,678 | 2,680 | 423,100 | -68,800 | 99% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260116 | 2,695 | 2,723 | 2,596 | 2,602 | 919,000 | 446,300 | 96% | ▼ | 1717 | 0 | 0 | 88% | 0% |
| 20260119 | 2,600 | 2,614 | 2,572 | 2,588 | 530,500 | -388,500 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251230 | 2,864 | 2,866 | 2,813 | 2,815 | 452,900 | 93,000 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 1% |
| 20260109 | 2,740 | 2,762 | 2,716 | 2,730 | 381,500 | -161,700 | 100% | ▼ | 2228 | 0 | 0 | 92% | 1% |
| 20260113 | 2,734 | 2,742 | 2,686 | 2,713 | 491,900 | 110,400 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20260115 | 2,678 | 2,713 | 2,664 | 2,698 | 472,700 | 49,600 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20260123 | 2,531 | 2,586 | 2,521 | 2,542 | 604,800 | -84,000 | 102% | ▲ | 2222 | 0 | 0 | 87% | 2% |
| 20260108 | 2,696 | 2,748 | 2,676 | 2,740 | 543,200 | -57,600 | 102% | ▲ | 2882 | 0 | 0 | 91% | 2% |
| 20251229 | 2,895 | 2,895 | 2,838 | 2,861 | 359,900 | -6,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 3% |
| 20251226 | 2,923 | 2,956 | 2,900 | 2,909 | 366,800 | 82,200 | 99% | ▼▼ | 1177 | 0 | 0 | 92% | 4% |
| 20251225 | 2,929 | 2,943 | 2,896 | 2,929 | 284,600 | -108,800 | 100% | ▼ | 8888 | 0 | 0 | 89% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 4776 | Barclays Capital Securities Ltd | 332,000 | 1% | ▼ | -98,300 |
| 2025-12-26 | 4776 | GOLDMAN SACHS INTERNATIONAL | 527,019 | 1% | ▼ | -7,700 |
| 2025-12-25 | 4776 | Barclays Capital Securities Ltd | 430,300 | 1% | ▼ | |
| 2025-12-25 | 4776 | GOLDMAN SACHS INTERNATIONAL | 534,719 | 1% | ▲ | |
| 2025-12-26 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 252,037 | 0% | ▼ | -28,400 |
| 2025-12-29 | 4776 | Barclays Capital Securities Ltd | 432,500 | 1% | ▲ | 100,500 |
| 2025-12-29 | 4776 | GOLDMAN SACHS INTERNATIONAL | 528,519 | 1% | ▲ | 1,500 |
| 2026-01-07 | 4776 | GOLDMAN SACHS INTERNATIONAL | 591,244 | 1% | ▲ | 62,725 |
| 2026-01-09 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 299,137 | 1% | ▲ | |
| 2026-01-13 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 338,837 | 1% | ▲ | 39,700 |
| 2026-01-13 | 4776 | Barclays Capital Securities Ltd | 351,400 | 1% | ▼ | -81,100 |
| 2026-01-14 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 376,837 | 1% | ▲ | 38,000 |
| 2026-01-15 | 4776 | GOLDMAN SACHS INTERNATIONAL | 562,184 | 1% | ▼ | -29,060 |
| 2026-01-16 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 463,037 | 1% | ▲ | 86,200 |
| 2026-01-16 | 4776 | Nomura International plc | 278,370 | 1% | ▲ | |
| 2026-01-16 | 4776 | UBS AG | 277,049 | 1% | ▲ | |
| 2026-01-19 | 4776 | Barclays Capital Securities Ltd | 460,400 | 1% | ▲ | 109,000 |
| 2026-01-19 | 4776 | UBS AG | 166,849 | 0% | ▼ | -110,200 |
| 2026-01-19 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 514,037 | 1% | ▲ | 51,000 |
| 2026-01-20 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 578,537 | 1% | ▲ | 64,500 |
| 2026-01-21 | 4776 | Barclays Capital Securities Ltd | 355,000 | 1% | ▼ | -105,400 |
| 2026-01-21 | 4776 | UBS AG | 303,525 | 1% | ▲ | 136,676 |
| 2026-01-21 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 617,337 | 1% | ▲ | 38,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,215,200 | 220,300 | 482,400 | 24,600 | 732,800 | 195,700 |
| 2026-01-09 | 1,199,000 | 97,400 | 512,700 | 25,900 | 686,300 | 71,500 |
| 2026-01-16 | 1,324,200 | 124,800 | 552,200 | 33,200 | 772,000 | 91,600 |