[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:319億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260430 | 499 | 504 | 493 | 496 | 443,900 | -325,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260521 | 475 | 483 | 475 | 477 | 171,500 | -205,500 | 101% | ▲ | 5282 | 0 | 0 | 91% | 1% |
| 20260507 | 497 | 499 | 493 | 493 | 210,300 | -170,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260501 | 494 | 494 | 487 | 489 | 380,400 | -63,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260519 | 485 | 491 | 482 | 482 | 236,500 | -44,500 | 100% | -- | 2285 | 0 | 0 | 92% | 0% |
| 20260526 | 471 | 475 | 469 | 473 | 189,800 | -35,000 | 100% | ▲ | 8882 | 0 | 0 | 91% | 0% |
| 20260515 | 490 | 494 | 484 | 490 | 229,600 | -30,300 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20260525 | 480 | 481 | 471 | 472 | 224,800 | -29,100 | 99% | ▼ | 8828 | 0 | 0 | 90% | 0% |
| 20260512 | 499 | 502 | 494 | 494 | 214,500 | -17,300 | 99% | ▼ | 8828 | 51 | 0 | 94% | 1% |
| 20260508 | 494 | 500 | 491 | 494 | 208,000 | -2,300 | 100% | ▲▲ | 2882 | 0 | 0 | 94% | 1% |
| 20260514 | 497 | 497 | 488 | 489 | 259,900 | 1,800 | 98% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20260427 | 517 | 522 | 517 | 520 | 261,000 | 4,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260527 | 474 | 478 | 469 | 476 | 201,300 | 11,500 | 101% | ▲▲ | 1411 | 0 | 0 | 92% | 1% |
| 20260528 | 476 | 482 | 474 | 479 | 219,100 | 17,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20260511 | 498 | 503 | 497 | 499 | 231,800 | 23,800 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 2% |
| 20260513 | 495 | 503 | 494 | 500 | 258,100 | 43,600 | 101% | ▲ | 1471 | 0 | 0 | 95% | 2% |
| 20260518 | 488 | 488 | 480 | 482 | 281,000 | 51,400 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260522 | 476 | 482 | 473 | 477 | 253,900 | 82,400 | 100% | -- | 7714 | 0 | 0 | 91% | 1% |
| 20260520 | 482 | 483 | 468 | 474 | 377,000 | 140,500 | 98% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260428 | 521 | 523 | 499 | 506 | 769,400 | 508,400 | 97% | ▼ | 1717 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 4826 | 野村證券株式会社 | 382,373 | 1% | ▼ | -11,600 |
| 2026-04-27 | 4826 | Nomura International plc | 1,028,041 | 2% | ▼ | |
| 2026-04-28 | 4826 | Nomura International plc | 1,083,884 | 2% | ▲ | 55,843 |
| 2026-04-28 | 4826 | UBS AG | 458,050 | 1% | ▲ | 31,500 |
| 2026-05-01 | 4826 | Nomura International plc | 1,143,590 | 2% | ▲ | 59,706 |
| 2026-05-11 | 4826 | Barclays Capital Securities Ltd | 246,106 | 0% | ▼ | -130,700 |
| 2026-05-11 | 4826 | Nomura International plc | 1,100,311 | 2% | ▼ | -43,279 |
| 2026-05-12 | 4826 | Nomura International plc | 1,118,296 | 2% | ▲ | 17,985 |
| 2026-05-13 | 4826 | Nomura International plc | 1,092,320 | 2% | ▼ | -25,976 |
| 2026-05-14 | 4826 | Nomura International plc | 1,139,435 | 2% | ▲ | 47,115 |
| 2026-05-15 | 4826 | Nomura International plc | 1,182,551 | 2% | ▲ | 43,116 |
| 2026-05-19 | 4826 | 野村證券株式会社 | 412,273 | 1% | ▲ | 29,900 |
| 2026-05-20 | 4826 | MERRILL LYNCH INTERNATIONAL | 344,274 | 1% | ▲ | |
| 2026-05-20 | 4826 | Nomura International plc | 1,271,105 | 2% | ▲ | 88,554 |
| 2026-05-21 | 4826 | MERRILL LYNCH INTERNATIONAL | 359,174 | 1% | ▲ | 14,900 |
| 2026-05-22 | 4826 | MERRILL LYNCH INTERNATIONAL | 374,574 | 1% | ▲ | 15,400 |
| 2026-05-25 | 4826 | MERRILL LYNCH INTERNATIONAL | 394,874 | 1% | ▲ | 20,300 |
| 2026-05-26 | 4826 | MERRILL LYNCH INTERNATIONAL | 418,374 | 1% | ▲ | 23,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,123,400 | 134,500 | 456,100 | 42,800 | 667,300 | 91,700 |
| 2026-05-15 | 1,019,900 | 174,800 | 429,500 | 43,000 | 590,400 | 131,800 |
| 2026-05-22 | 994,300 | 154,900 | 444,000 | 42,900 | 550,300 | 112,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-02 15:43 | S100T7HK | 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 |
| 2025-09-26 10:27 | S100WQJI | 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 |
| 2025-12-15 16:03 | S100XAI4 | 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 |
| 2026-01-09 16:32 | S100XF5V | 光通信株式会社 | 変更報告書 |
| 2026-01-21 15:39 | S100XGWF | 光通信株式会社 | 変更報告書 |
| 2026-02-06 16:04 | S100XJU5 | 光通信株式会社 | 変更報告書 |