[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:1142億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260203 | 2,366 | 2,369 | 2,313 | 2,313 | 543,500 | 25,100 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260204 | 2,220 | 2,240 | 2,115 | 2,138 | 1,672,000 | 1,128,500 | 92% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 78% | 0% |
| 20260206 | 2,138 | 2,146 | 2,079 | 2,113 | 719,100 | -224,000 | 96% | ▼ | 8888 | 0 | 0 | 77% | 0% |
| 20260213 | 2,114 | 2,153 | 2,069 | 2,117 | 1,952,800 | 812,200 | 96% | ▼▼ | 7777 | 0 | 10 | 81% | 0% |
| 20260202 | 2,373 | 2,405 | 2,353 | 2,353 | 518,400 | -49,300 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 0 | 86% | 0% |
| 20260224 | 2,069 | 2,098 | 2,024 | 2,046 | 984,700 | 413,000 | 95% | ▼▼▼ | 7777 | 24 | 3 | 81% | 0% |
| 20260209 | 2,140 | 2,157 | 2,113 | 2,130 | 723,000 | 3,900 | 101% | ▲ | 1111 | 0 | 0 | 79% | 1% |
| 20260220 | 2,212 | 2,217 | 2,141 | 2,164 | 571,700 | 19,700 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 2% |
| 20260205 | 2,161 | 2,237 | 2,140 | 2,197 | 943,100 | -728,900 | 103% | ▲ | 8282 | 0 | 0 | 80% | 3% |
| 20260217 | 2,206 | 2,214 | 2,153 | 2,173 | 677,900 | -352,900 | 98% | ▼ | 8228 | 0 | 0 | 85% | 3% |
| 20260225 | 2,096 | 2,124 | 2,075 | 2,106 | 762,400 | -222,300 | 103% | ▲ | 2222 | 0 | 2 | 84% | 3% |
| 20260303 | 2,190 | 2,192 | 2,127 | 2,127 | 486,100 | -130,000 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 4% |
| 20260216 | 2,167 | 2,217 | 2,152 | 2,208 | 1,030,800 | -922,000 | 104% | ▲ | 2222 | 0 | 0 | 85% | 4% |
| 20260218 | 2,164 | 2,240 | 2,155 | 2,212 | 674,100 | -3,800 | 102% | ▲ | 2282 | 0 | 0 | 87% | 5% |
| 20260304 | 2,144 | 2,168 | 2,110 | 2,143 | 894,600 | 408,500 | 101% | ▲ | 7771 | 0 | 0 | 93% | 5% |
| 20260219 | 2,246 | 2,259 | 2,193 | 2,210 | 552,000 | -122,100 | 100% | ▼ | 2228 | 0 | 0 | 87% | 5% |
| 20260212 | 2,201 | 2,213 | 2,157 | 2,211 | 1,140,600 | 224,200 | 99% | ▼ | 7717 | 0 | 0 | 82% | 5% |
| 20260210 | 2,180 | 2,264 | 2,173 | 2,230 | 916,400 | 193,400 | 105% | ▲▲ | 1111 | 40 | 0 | 83% | 6% |
| 20260305 | 2,170 | 2,208 | 2,154 | 2,165 | 429,800 | -464,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260302 | 2,209 | 2,229 | 2,171 | 2,191 | 616,100 | -366,300 | 98% | ▼ | 8888 | 0 | 0 | 92% | 7% |
| 20260226 | 2,120 | 2,271 | 2,120 | 2,210 | 1,102,600 | 340,200 | 105% | ▲▲ | 1111 | 40 | 2 | 89% | 8% |
| 20260227 | 2,260 | 2,299 | 2,221 | 2,232 | 982,400 | -120,200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-04 | 4776 | Barclays Bank PLC | 278,850 | 1% | ▲ | |
| 2026-02-04 | 4776 | GOLDMAN SACHS INTERNATIONAL | 722,549 | 1% | ▲ | 75,447 |
| 2026-02-04 | 4776 | Nomura International plc | 296,515 | 1% | ▲ | |
| 2026-02-04 | 4776 | UBS AG | 270,296 | 1% | ▼ | -73,700 |
| 2026-02-04 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 855,637 | 2% | ▲ | 62,600 |
| 2026-02-05 | 4776 | Barclays Capital Securities Ltd | 515,700 | 1% | ▲ | 71,800 |
| 2026-02-05 | 4776 | Nomura International plc | 261,283 | 0% | ▼ | -35,232 |
| 2026-02-05 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 925,337 | 2% | ▲ | |
| 2026-02-06 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 953,737 | 2% | ▲ | 28,400 |
| 2026-02-06 | 4776 | Barclays Capital Securities Ltd | 415,700 | 1% | ▼ | -100,000 |
| 2026-02-06 | 4776 | GOLDMAN SACHS INTERNATIONAL | 766,949 | 1% | ▲ | 44,400 |
| 2026-02-06 | 4776 | Nomura International plc | 267,697 | 1% | ▲ | 6,414 |
| 2026-02-06 | 4776 | UBS AG | 242,996 | 0% | ▼ | -27,300 |
| 2026-02-09 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,029,337 | 2% | ▲ | 75,600 |
| 2026-02-09 | 4776 | Barclays Capital Securities Ltd | 437,600 | 1% | ▲ | 21,900 |
| 2026-02-09 | 4776 | GOLDMAN SACHS INTERNATIONAL | 704,354 | 1% | ▼ | -62,595 |
| 2026-02-09 | 4776 | Nomura International plc | 245,624 | 0% | ▼ | -22,073 |
| 2026-02-10 | 4776 | Diversified Select Opportunities, LLC | 263,900 | 1% | ▲ | |
| 2026-02-10 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,086,937 | 2% | ▲ | 57,600 |
| 2026-02-10 | 4776 | Barclays Capital Securities Ltd | 421,700 | 1% | ▼ | -15,900 |
| 2026-02-12 | 4776 | Barclays Capital Securities Ltd | 455,500 | 1% | ▲ | 33,800 |
| 2026-02-12 | 4776 | Nomura International plc | 358,610 | 1% | ▲ | 112,986 |
| 2026-02-13 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,004,637 | 2% | ▼ | -82,300 |
| 2026-02-13 | 4776 | GOLDMAN SACHS INTERNATIONAL | 620,399 | 1% | ▼ | -83,955 |
| 2026-02-13 | 4776 | Nomura International plc | 283,928 | 1% | ▼ | -74,682 |
| 2026-02-13 | 4776 | UBS AG | 286,696 | 1% | ▲ | 43,700 |
| 2026-02-16 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 944,037 | 2% | ▼ | -60,600 |
| 2026-02-16 | 4776 | Barclays Capital Securities Ltd | 560,600 | 1% | ▲ | 105,100 |
| 2026-02-16 | 4776 | Nomura International plc | 230,930 | 0% | ▼ | -52,998 |
| 2026-02-16 | 4776 | UBS AG | 326,596 | 1% | ▲ | 39,900 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,669,400 | 280,000 | 800,900 | 31,900 | 868,500 | 248,100 |
| 2026-02-13 | 1,819,700 | 324,700 | 853,400 | 31,000 | 966,300 | 293,700 |
| 2026-02-20 | 1,850,300 | 317,200 | 876,400 | 30,300 | 973,900 | 286,900 |
| 2026-02-27 | 1,799,900 | 358,200 | 867,700 | 30,400 | 932,200 | 327,800 |