[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:342億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260304 | 500 | 505 | 484 | 492 | 864,200 | 126,600 | 97% | ▼▼▼ | 7777 | 24 | 11 | 94% | 0% |
| 20260323 | 501 | 505 | 497 | 499 | 490,400 | 240,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260309 | 501 | 520 | 494 | 504 | 697,000 | 238,800 | 99% | ▼ | 1777 | 0 | 0 | 96% | 2% |
| 20260303 | 516 | 517 | 501 | 505 | 737,600 | 152,900 | 97% | ▼▼ | 7747 | 0 | 0 | 96% | 2% |
| 20260326 | 518 | 518 | 502 | 507 | 186,800 | -28,500 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260225 | 503 | 515 | 503 | 508 | 310,500 | -83,900 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20260319 | 513 | 520 | 509 | 509 | 250,000 | -109,000 | 97% | ▼ | 8888 | 51 | 0 | 97% | 3% |
| 20260324 | 510 | 512 | 503 | 510 | 439,200 | -51,200 | 102% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260305 | 509 | 514 | 505 | 510 | 354,800 | -509,400 | 104% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20260306 | 505 | 518 | 501 | 511 | 458,200 | 103,400 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 4% |
| 20260313 | 507 | 517 | 507 | 512 | 246,000 | -162,400 | 99% | ▼▼ | 8888 | 51 | 0 | 97% | 4% |
| 20260327 | 504 | 517 | 504 | 513 | 235,900 | 49,100 | 101% | ▲ | 7171 | 51 | 0 | 98% | 4% |
| 20260317 | 519 | 523 | 514 | 514 | 408,100 | 226,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260312 | 520 | 521 | 511 | 515 | 408,400 | 1,300 | 99% | ▼ | 7747 | 0 | 0 | 98% | 5% |
| 20260316 | 508 | 517 | 508 | 515 | 181,200 | -64,800 | 101% | ▲ | 5222 | 0 | 0 | 98% | 5% |
| 20260325 | 515 | 521 | 514 | 518 | 215,300 | -223,900 | 102% | ▲▲ | 2222 | 51 | 0 | 98% | 5% |
| 20260226 | 514 | 521 | 511 | 520 | 304,500 | -6,000 | 102% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20260311 | 520 | 527 | 519 | 521 | 407,100 | -294,200 | 100% | -- | 8225 | 0 | 0 | 99% | 6% |
| 20260310 | 511 | 528 | 506 | 521 | 701,300 | 4,300 | 103% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260302 | 516 | 528 | 509 | 523 | 584,700 | 178,600 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20260318 | 518 | 526 | 518 | 526 | 359,000 | -49,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260227 | 530 | 530 | 518 | 526 | 406,100 | 101,600 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-04 | 4826 | Nomura International plc | 681,459 | 1% | ▲ | 89,774 |
| 2026-03-23 | 4826 | Nomura International plc | 856,601 | 1% | ▲ | 71,756 |
| 2026-03-09 | 4826 | Nomura International plc | 730,171 | 1% | ▲ | 71,772 |
| 2026-03-03 | 4826 | Nomura International plc | 591,685 | 1% | ▲ | 30,839 |
| 2026-03-03 | 4826 | UBS AG | 333,300 | 1% | ▲ | |
| 2026-02-25 | 4826 | Nomura International plc | 611,131 | 1% | ▼ | -51,234 |
| 2026-03-19 | 4826 | Nomura International plc | 784,845 | 1% | ▲ | 15,143 |
| 2026-03-05 | 4826 | Nomura International plc | 623,117 | 1% | ▼ | -58,342 |
| 2026-03-24 | 4826 | Nomura International plc | 830,568 | 1% | ▼ | -26,033 |
| 2026-03-24 | 4826 | UBS AG | 487,500 | 1% | ▲ | 86,850 |
| 2026-03-06 | 4826 | Nomura International plc | 658,399 | 1% | ▲ | 35,282 |
| 2026-03-13 | 4826 | Nomura International plc | 783,601 | 1% | ▲ | 53,430 |
| 2026-03-12 | 4826 | UBS AG | 400,650 | 1% | ▲ | 67,350 |
| 2026-03-16 | 4826 | Nomura International plc | 769,702 | 1% | ▼ | -13,899 |
| 2026-02-26 | 4826 | Nomura International plc | 560,846 | 1% | ▼ | -50,285 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,129,700 | 162,400 | 428,400 | 31,000 | 701,300 | 131,400 |
| 2026-03-06 | 983,500 | 92,600 | 355,800 | 30,900 | 627,700 | 61,700 |
| 2026-03-13 | 879,200 | 132,600 | 354,200 | 31,000 | 525,000 | 101,600 |
| 2026-03-19 | 860,800 | 172,200 | 356,400 | 42,900 | 504,400 | 129,300 |
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 |