[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:329億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260501 | 494 | 494 | 487 | 489 | 380,400 | -63,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20260508 | 494 | 500 | 491 | 494 | 208,000 | -2,300 | 100% | ▲▲ | 2882 | 0 | 0 | 94% | 1% |
| 20260507 | 497 | 499 | 493 | 493 | 210,300 | -170,100 | 101% | ▲ | 2222 | 0 | 0 | 94% | 1% |
| 20260430 | 499 | 504 | 493 | 496 | 443,900 | -325,500 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260410 | 512 | 514 | 502 | 502 | 393,300 | 113,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260413 | 501 | 506 | 499 | 503 | 221,900 | -171,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260428 | 521 | 523 | 499 | 506 | 769,400 | 508,400 | 97% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20260414 | 510 | 515 | 507 | 510 | 208,400 | -13,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20260424 | 513 | 517 | 508 | 511 | 256,900 | -2,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20260407 | 520 | 521 | 516 | 516 | 257,800 | 110,300 | 100% | ▼ | 1117 | 51 | 0 | 98% | 3% |
| 20260409 | 516 | 521 | 507 | 514 | 279,500 | -9,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260415 | 514 | 520 | 513 | 515 | 235,000 | 26,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20260423 | 525 | 526 | 510 | 514 | 259,100 | -23,200 | 98% | ▼ | 8858 | 0 | 0 | 98% | 3% |
| 20260408 | 521 | 523 | 518 | 521 | 289,400 | 31,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260427 | 517 | 522 | 517 | 520 | 261,000 | 4,100 | 102% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260422 | 525 | 529 | 519 | 525 | 282,300 | -201,300 | 100% | -- | 8885 | 0 | 0 | 100% | 5% |
| 20260421 | 532 | 539 | 525 | 525 | 483,600 | 284,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 5% |
| 20260420 | 523 | 524 | 515 | 524 | 199,500 | 50,500 | 101% | ▲ | 7711 | 0 | 0 | 100% | 5% |
| 20260417 | 519 | 525 | 518 | 520 | 149,000 | -107,500 | 100% | -- | 8885 | 0 | 0 | 100% | 4% |
| 20260416 | 525 | 529 | 519 | 520 | 256,500 | 21,500 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-07 | 4826 | Nomura International plc | 1,050,017 | 2% | ▲ | 19,703 |
| 2026-04-10 | 4826 | 野村證券株式会社 | 393,973 | 1% | ▲ | |
| 2026-04-10 | 4826 | Barclays Capital Securities Ltd | 398,606 | 1% | ▲ | 27,300 |
| 2026-04-16 | 4826 | Barclays Capital Securities Ltd | 385,906 | 1% | ▼ | -12,700 |
| 2026-04-16 | 4826 | Nomura International plc | 1,032,573 | 2% | ▼ | -17,444 |
| 2026-04-20 | 4826 | Barclays Capital Securities Ltd | 390,506 | 1% | ▲ | 4,600 |
| 2026-04-21 | 4826 | Barclays Capital Securities Ltd | 376,806 | 1% | ▼ | -13,700 |
| 2026-04-24 | 4826 | Nomura International plc | 1,040,707 | 2% | ▲ | 8,134 |
| 2026-04-24 | 4826 | UBS AG | 426,550 | 1% | ▼ | -40,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 878,500 | 170,700 | 366,200 | 42,900 | 512,300 | 127,800 |
| 2026-04-17 | 856,000 | 127,100 | 366,700 | 42,900 | 489,300 | 84,200 |
| 2026-04-24 | 953,500 | 139,400 | 375,800 | 42,800 | 577,700 | 96,600 |
| 2026-05-01 | 1,123,400 | 134,500 | 456,100 | 42,800 | 667,300 | 91,700 |
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 |