[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:311億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 494 | 499 | 492 | 492 | 248,900 | 175,400 | 100% | ▼▼ | 1477 | 0 | 0 | 98% | 2% |
| 20250930 | 494 | 501 | 490 | 490 | 107,800 | -141,100 | 100% | ▼▼▼ | 2858 | 0 | 0 | 98% | 2% |
| 20251001 | 487 | 487 | 468 | 468 | 189,200 | 81,400 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251002 | 469 | 475 | 465 | 465 | 111,100 | -78,100 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251003 | 468 | 471 | 462 | 464 | 74,400 | -36,700 | 100% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251006 | 477 | 482 | 474 | 482 | 104,800 | 30,400 | 104% | ▲ | 1111 | 0 | 0 | 96% | 4% |
| 20251007 | 482 | 484 | 477 | 480 | 85,200 | -19,600 | 100% | ▼ | 2228 | 0 | 0 | 96% | 3% |
| 20251008 | 478 | 486 | 478 | 480 | 87,100 | 1,900 | 100% | -- | 1174 | 0 | 0 | 96% | 3% |
| 20251009 | 483 | 485 | 479 | 482 | 58,300 | -28,800 | 100% | ▲ | 8222 | 0 | 0 | 96% | 4% |
| 20251010 | 478 | 478 | 466 | 466 | 98,100 | 39,800 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251014 | 461 | 465 | 457 | 461 | 99,600 | 1,500 | 99% | ▼▼ | 7777 | 0 | 8 | 93% | 0% |
| 20251015 | 463 | 473 | 463 | 472 | 53,300 | -46,300 | 102% | ▲ | 2222 | 0 | 9 | 95% | 2% |
| 20251016 | 479 | 483 | 471 | 473 | 119,000 | 65,700 | 100% | ▲▲ | 1111 | 0 | 0 | 96% | 3% |
| 20251017 | 473 | 473 | 466 | 467 | 51,300 | -67,700 | 99% | ▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251020 | 471 | 476 | 471 | 475 | 64,400 | 13,100 | 102% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251021 | 477 | 478 | 471 | 475 | 139,500 | 75,100 | 100% | -- | 1414 | 0 | 0 | 96% | 3% |
| 20251022 | 475 | 484 | 475 | 483 | 80,000 | -59,500 | 102% | ▲ | 2282 | 0 | 0 | 98% | 5% |
| 20251023 | 480 | 486 | 477 | 486 | 70,100 | -9,900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251024 | 486 | 487 | 483 | 485 | 44,900 | -25,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251027 | 489 | 492 | 487 | 491 | 86,000 | 41,100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251028 | 490 | 490 | 476 | 480 | 80,800 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20251029 | 480 | 480 | 469 | 470 | 80,600 | -200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 2% |
| 20251030 | 473 | 490 | 465 | 466 | 307,900 | 227,300 | 99% | ▼▼▼ | 1777 | 24 | 0 | 95% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 142,700 | 11,700 | 40,100 | 1,000 | 102,600 | 10,700 |
| 2025-10-17 | 145,000 | 6,400 | 39,600 | 2,000 | 105,400 | 4,400 |
| 2025-10-10 | 133,000 | 2,800 | 39,600 | 1,000 | 93,400 | 1,800 |
| 2025-10-03 | 137,500 | 4,000 | 38,900 | 900 | 98,600 | 3,100 |