[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:362億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 530 | 535 | 519 | 519 | 799,500 | 50,400 | 98% | ▼ | 7117 | 0 | 8 | 91% | 5% |
| 20251225 | 520 | 531 | 519 | 528 | 601,700 | -197,800 | 102% | ▲ | 8582 | 0 | 6 | 92% | 7% |
| 20251226 | 538 | 562 | 531 | 535 | 1,420,700 | 819,000 | 101% | ▲▲ | 1111 | 40 | 7 | 94% | 9% |
| 20251229 | 525 | 539 | 518 | 532 | 833,900 | -586,800 | 99% | ▼ | 8888 | 0 | 5 | 93% | 8% |
| 20251230 | 530 | 530 | 519 | 520 | 391,300 | -442,600 | 98% | ▼▼ | 8228 | 0 | 4 | 91% | 2% |
| 20260105 | 537 | 544 | 520 | 526 | 919,100 | 527,800 | 101% | ▲ | 1111 | 0 | 4 | 92% | 2% |
| 20260106 | 532 | 554 | 531 | 548 | 883,000 | -36,100 | 104% | ▲▲ | 2282 | 0 | 3 | 96% | 6% |
| 20260107 | 548 | 565 | 543 | 558 | 913,500 | 30,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 8% |
| 20260108 | 598 | 605 | 568 | 574 | 1,838,500 | 925,000 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20260109 | 575 | 581 | 562 | 564 | 891,500 | -947,000 | 98% | ▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260113 | 571 | 573 | 553 | 558 | 831,700 | -59,800 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 8% |
| 20260114 | 560 | 562 | 552 | 555 | 535,200 | -296,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 97% | 7% |
| 20260115 | 550 | 568 | 547 | 568 | 609,200 | 74,000 | 102% | ▲ | 1771 | 0 | 0 | 99% | 10% |
| 20260116 | 570 | 573 | 555 | 562 | 548,800 | -60,400 | 99% | ▼ | 2228 | 0 | 0 | 98% | 8% |
| 20260119 | 556 | 559 | 547 | 550 | 417,600 | -131,200 | 98% | ▼▼ | 8888 | 51 | 0 | 96% | 6% |
| 20260120 | 548 | 549 | 538 | 540 | 516,600 | 99,000 | 98% | ▼▼▼ | 7777 | 51 | 0 | 94% | 4% |
| 20260121 | 530 | 537 | 523 | 531 | 500,000 | -16,600 | 98% | ▼▼▼▼ | 8888 | 51 | 0 | 93% | 3% |
| 20260122 | 533 | 539 | 531 | 538 | 363,400 | -136,600 | 101% | ▲ | 2222 | 51 | 0 | 94% | 4% |
| 20260123 | 538 | 553 | 537 | 543 | 405,300 | 41,900 | 101% | ▲▲ | 1111 | 51 | 0 | 95% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4826 | Nomura International plc | 711,901 | 1% | ▼ | -32,804 |
| 2026-01-20 | 4826 | Nomura International plc | 744,705 | 1% | ▲ | 49,917 |
| 2026-01-19 | 4826 | Nomura International plc | 694,788 | 1% | ▲ | 83,253 |
| 2026-01-16 | 4826 | Nomura International plc | 611,535 | 1% | ▲ | 34,597 |
| 2026-01-15 | 4826 | Nomura International plc | 576,938 | 1% | ▼ | -116,463 |
| 2026-01-14 | 4826 | Nomura International plc | 693,401 | 1% | ▼ | -77,286 |
| 2026-01-06 | 4826 | Nomura International plc | 770,687 | 1% | ▼ | -86,029 |
| 2025-12-30 | 4826 | Nomura International plc | 856,716 | 1% | ▲ | 71,467 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 1,301,000 | 140,000 | 428,100 | 31,100 | 872,900 | 108,900 |
| 2026-01-09 | 1,377,800 | 156,000 | 382,700 | 31,100 | 995,100 | 124,900 |
| 2025-12-26 | 1,232,200 | 976,500 | 293,800 | 696,000 | 938,400 | 280,500 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-21 15:39 | S100XGWF | 光通信株式会社 | 変更報告書 |
| 2026-01-09 16:32 | S100XF5V | 光通信株式会社 | 変更報告書 |
| 2025-12-18 15:48 | S100XBIR | 光通信株式会社 | 変更報告書 |
| 2025-12-15 16:03 | S100XAI4 | 光通信株式会社 | 変更報告書 |
| 2025-11-19 15:48 | S100X5DY | 光通信株式会社 | 変更報告書 |
| 2025-09-26 10:27 | S100WQJI | 光通信株式会社 | 変更報告書 |
| 2024-04-16 15:54 | S100TA7S | 光通信株式会社 | 変更報告書 |
| 2024-04-02 15:43 | S100T7HK | 光通信株式会社 | 変更報告書 |