[4826]ＣＩＪ:【ソフト開発】ソフトウエアの受託開発やシステム開発が中心
Yahoo! 【プライム/25情報･通信業】 売上高:257330 当期純利益:9480 総資産:184970 時価:347億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 498 | 505 | 493 | 493 | 272,300 | -24,500 | 99% | ▼▼ | 8888 | 0 | 3 | 88% | 0% |
| 20251203 | 506 | 530 | 502 | 511 | 1,292,800 | 1,020,500 | 104% | ▲ | 1111 | 0 | 3 | 92% | 4% |
| 20251204 | 518 | 538 | 513 | 526 | 1,081,300 | -211,500 | 103% | ▲▲ | 2222 | 0 | 2 | 95% | 7% |
| 20251205 | 535 | 568 | 524 | 555 | 1,550,600 | 469,300 | 106% | ▲▲▲ | 1111 | 41 | 4 | 100% | 13% |
| 20251208 | 556 | 558 | 522 | 535 | 1,577,800 | 27,200 | 96% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20251209 | 533 | 541 | 521 | 525 | 781,600 | -796,200 | 98% | ▼▼ | 8888 | 0 | 2 | 95% | 6% |
| 20251210 | 541 | 605 | 538 | 571 | 4,309,900 | 3,528,300 | 109% | ▲ | 1111 | 22 | 1 | 100% | 16% |
| 20251211 | 580 | 587 | 524 | 527 | 2,493,300 | -1,816,600 | 92% | ▼ | 8828 | 22 | 0 | 92% | 7% |
| 20251212 | 530 | 541 | 517 | 522 | 906,700 | -1,586,600 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 6% |
| 20251215 | 537 | 545 | 530 | 538 | 855,900 | -50,800 | 103% | ▲ | 2222 | 0 | 0 | 94% | 9% |
| 20251216 | 546 | 548 | 515 | 518 | 776,800 | -79,100 | 96% | ▼ | 2828 | 0 | 0 | 91% | 5% |
| 20251217 | 518 | 537 | 512 | 527 | 603,700 | -173,100 | 102% | ▲ | 8882 | 0 | 0 | 92% | 7% |
| 20251218 | 522 | 528 | 517 | 520 | 362,900 | -240,800 | 99% | ▼ | 8228 | 51 | 0 | 91% | 5% |
| 20251219 | 522 | 526 | 518 | 520 | 351,400 | -11,500 | 100% | -- | 8255 | 51 | 0 | 91% | 5% |
| 20251222 | 529 | 533 | 517 | 518 | 607,700 | 256,300 | 100% | ▼ | 1717 | 0 | 0 | 91% | 5% |
| 20251223 | 518 | 543 | 516 | 530 | 749,100 | 141,400 | 102% | ▲ | 1771 | 0 | 0 | 93% | 8% |
| 20251224 | 530 | 535 | 519 | 519 | 799,500 | 50,400 | 98% | ▼ | 7117 | 0 | 0 | 91% | 5% |
| 20251225 | 520 | 531 | 519 | 528 | 601,700 | -197,800 | 102% | ▲ | 8582 | 0 | 0 | 92% | 7% |
| 20251226 | 538 | 562 | 531 | 535 | 1,420,700 | 819,000 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 9% |
| 20251229 | 525 | 539 | 518 | 532 | 833,900 | -586,800 | 99% | ▼ | 8888 | 0 | 0 | 93% | 8% |
| 20251230 | 530 | 530 | 519 | 520 | 391,300 | -442,600 | 98% | ▼▼ | 8228 | 0 | 0 | 91% | 2% |
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 | 4826 | Nomura International plc | 785,249 | 1% | ▲ | 86,520 |
| 2025-12-25 | 4826 | Nomura International plc | 698,729 | 1% | ▼ | |
| 2025-12-24 | 4826 | Barclays Capital Securities Ltd | 317,483 | 0% | ▼ | -38,370 |
| 2025-12-24 | 4826 | Nomura International plc | 716,353 | 1% | ▲ | 30,013 |
| 2025-12-23 | 4826 | Nomura International plc | 686,340 | 1% | ▼ | -45,144 |
| 2025-12-22 | 4826 | Nomura International plc | 731,484 | 1% | ▲ | 69,744 |
| 2025-12-16 | 4826 | Nomura International plc | 661,740 | 1% | ▲ | 58,225 |
| 2025-12-15 | 4826 | Nomura International plc | 603,515 | 1% | ▼ | -55,731 |
| 2025-12-11 | 4826 | Nomura International plc | 659,246 | 1% | ▲ | 124,103 |
| 2025-12-10 | 4826 | Barclays Capital Securities Ltd | 355,853 | 1% | ▲ | 69,300 |
| 2025-12-10 | 4826 | Nomura International plc | 535,143 | 1% | ▲ | 110,377 |
| 2025-12-09 | 4826 | Barclays Capital Securities Ltd | 286,553 | 0% | ▼ | -59,400 |
| 2025-12-09 | 4826 | Nomura International plc | 424,766 | 1% | ▲ | |
| 2025-12-08 | 4826 | Barclays Capital Securities Ltd | 345,953 | 1% | ▲ | 23,300 |
| 2025-12-05 | 4826 | Barclays Capital Securities Ltd | 322,653 | 0% | ▼ | -17,800 |
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 | 1,232,200 | 976,500 | 293,800 | 696,000 | 938,400 | 280,500 |
| 2025-12-19 | 1,282,000 | 339,700 | 341,700 | 269,300 | 940,300 | 70,400 |
| 2025-12-12 | 1,304,400 | 199,600 | 333,600 | 110,600 | 970,800 | 89,000 |
| 2025-12-05 | 831,200 | 246,200 | 224,800 | 114,300 | 606,400 | 131,900 |