[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:1098億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260417 | 2,226 | 2,337 | 2,226 | 2,282 | 1,129,300 | 347,100 | 104% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 16% |
| 20260416 | 2,240 | 2,274 | 2,185 | 2,187 | 782,200 | 92,400 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260420 | 2,264 | 2,268 | 2,177 | 2,180 | 569,400 | -559,900 | 96% | ▼ | 8828 | 0 | 0 | 96% | 11% |
| 20260422 | 2,165 | 2,175 | 2,136 | 2,158 | 300,800 | -238,900 | 101% | ▲ | 8282 | 0 | 0 | 95% | 10% |
| 20260421 | 2,204 | 2,210 | 2,133 | 2,133 | 539,700 | -29,700 | 98% | ▼▼ | 8888 | 0 | 0 | 93% | 9% |
| 20260428 | 2,101 | 2,130 | 2,099 | 2,116 | 598,300 | 225,600 | 100% | ▲ | 7171 | 0 | 0 | 93% | 8% |
| 20260427 | 2,119 | 2,138 | 2,098 | 2,113 | 372,700 | -27,400 | 100% | ▼ | 2228 | 51 | 0 | 93% | 8% |
| 20260424 | 2,100 | 2,133 | 2,095 | 2,116 | 400,100 | -246,100 | 100% | -- | 8285 | 0 | 0 | 93% | 8% |
| 20260423 | 2,139 | 2,144 | 2,086 | 2,116 | 646,200 | 345,400 | 98% | ▼ | 7777 | 0 | 0 | 93% | 8% |
| 20260415 | 2,064 | 2,122 | 2,064 | 2,113 | 689,800 | 37,000 | 104% | ▲▲ | 1111 | 40 | 2 | 98% | 8% |
| 20260501 | 2,082 | 2,120 | 2,076 | 2,082 | 348,000 | -770,600 | 100% | ▲ | 2282 | 0 | 0 | 91% | 6% |
| 20260430 | 2,090 | 2,106 | 2,050 | 2,078 | 1,118,600 | 520,300 | 98% | ▼ | 7777 | 0 | 0 | 91% | 6% |
| 20260408 | 2,103 | 2,121 | 2,082 | 2,113 | 374,000 | -1,000 | 101% | ▲▲▲ | 2222 | 0 | 8 | 95% | 6% |
| 20260407 | 2,072 | 2,118 | 2,069 | 2,083 | 375,000 | 48,200 | 101% | ▲▲ | 1111 | 40 | 8 | 91% | 5% |
| 20260414 | 2,039 | 2,072 | 2,014 | 2,041 | 652,800 | 174,300 | 104% | ▲ | 1111 | 0 | 3 | 95% | 4% |
| 20260406 | 2,043 | 2,067 | 2,033 | 2,053 | 326,800 | 1,500 | 101% | ▲ | 7471 | 51 | 9 | 86% | 3% |
| 20260409 | 2,083 | 2,083 | 2,034 | 2,038 | 522,800 | 148,800 | 96% | ▼ | 7777 | 0 | 7 | 94% | 2% |
| 20260403 | 2,061 | 2,087 | 2,033 | 2,033 | 325,300 | -158,400 | 100% | ▼▼ | 8288 | 51 | 10 | 86% | 2% |
| 20260413 | 1,963 | 1,989 | 1,948 | 1,965 | 478,500 | -301,000 | 99% | ▼▼▼ | 8888 | 24 | 3 | 91% | 0% |
| 20260410 | 2,000 | 2,018 | 1,965 | 1,977 | 779,500 | 256,700 | 97% | ▼▼ | 7777 | 0 | 4 | 92% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-03 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,332,540 | 3% | ▲ | 82,900 |
| 2026-04-06 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,388,240 | 3% | ▲ | 55,700 |
| 2026-04-07 | 4776 | Barclays Capital Securities Ltd | 1,008,476 | 2% | ▲ | 43,200 |
| 2026-04-07 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,429,040 | 3% | ▲ | 40,800 |
| 2026-04-10 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,494,540 | 3% | ▲ | 65,500 |
| 2026-04-10 | 4776 | Barclays Capital Securities Ltd | 1,129,976 | 2% | ▲ | 121,500 |
| 2026-04-10 | 4776 | Nomura International plc | 264,413 | 1% | ▲ | |
| 2026-04-13 | 4776 | Barclays Capital Securities Ltd | 1,171,900 | 2% | ▲ | 41,924 |
| 2026-04-13 | 4776 | Nomura International plc | 244,006 | 0% | ▼ | -20,407 |
| 2026-04-14 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,459,640 | 3% | ▼ | -34,900 |
| 2026-04-14 | 4776 | Barclays Capital Securities Ltd | 1,159,000 | 2% | ▼ | -12,900 |
| 2026-04-15 | 4776 | Barclays Capital Securities Ltd | 1,195,500 | 2% | ▲ | 36,500 |
| 2026-04-16 | 4776 | GOLDMAN SACHS INTERNATIONAL | 645,714 | 1% | ▲ | 59,785 |
| 2026-04-17 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,415,001 | 3% | ▼ | -44,639 |
| 2026-04-17 | 4776 | Barclays Capital Securities Ltd | 1,241,100 | 2% | ▲ | 45,600 |
| 2026-04-17 | 4776 | GOLDMAN SACHS INTERNATIONAL | 734,614 | 1% | ▲ | 88,900 |
| 2026-04-20 | 4776 | GOLDMAN SACHS INTERNATIONAL | 748,214 | 1% | ▲ | 13,600 |
| 2026-04-21 | 4776 | GOLDMAN SACHS INTERNATIONAL | 728,414 | 1% | ▼ | -19,800 |
| 2026-04-21 | 4776 | UBS AG | 493,896 | 1% | ▲ | 37,700 |
| 2026-04-23 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,331,401 | 3% | ▼ | -83,600 |
| 2026-04-23 | 4776 | Barclays Capital Securities Ltd | 1,200,500 | 2% | ▼ | -40,600 |
| 2026-04-24 | 4776 | GOLDMAN SACHS INTERNATIONAL | 743,114 | 1% | ▲ | 14,700 |
| 2026-04-27 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,309,331 | 2% | ▼ | -22,070 |
| 2026-04-28 | 4776 | Barclays Capital Securities Ltd | 1,140,800 | 2% | ▼ | -59,700 |
| 2026-04-30 | 4776 | モルガン・スタンレーMUFG証券株式会社 | 1,358,631 | 3% | ▲ | 49,300 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-03 | 1,659,100 | 126,500 | 820,600 | 25,900 | 838,500 | 100,600 |
| 2026-04-10 | 1,795,200 | 152,500 | 899,300 | 25,900 | 895,900 | 126,600 |
| 2026-04-17 | 1,667,200 | 221,400 | 904,100 | 26,800 | 763,100 | 194,600 |
| 2026-04-24 | 1,650,000 | 210,200 | 846,900 | 25,700 | 803,100 | 184,500 |