[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:347億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 518 | 526 | 518 | 526 | 359,000 | -49,100 | 102% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 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% |
| 20260408 | 521 | 523 | 518 | 521 | 289,400 | 31,600 | 101% | ▲ | 1111 | 0 | 0 | 99% | 4% |
| 20260406 | 513 | 520 | 513 | 517 | 147,500 | -28,200 | 100% | ▲▲ | 2582 | 0 | 0 | 98% | 4% |
| 20260317 | 519 | 523 | 514 | 514 | 408,100 | 226,900 | 100% | ▼ | 1117 | 0 | 0 | 98% | 4% |
| 20260415 | 514 | 520 | 513 | 515 | 235,000 | 26,600 | 101% | ▲▲▲ | 1111 | 51 | 0 | 98% | 3% |
| 20260409 | 516 | 521 | 507 | 514 | 279,500 | -9,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 3% |
| 20260407 | 520 | 521 | 516 | 516 | 257,800 | 110,300 | 100% | ▼ | 1117 | 51 | 0 | 98% | 3% |
| 20260403 | 514 | 519 | 513 | 515 | 175,700 | -360,300 | 101% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260401 | 518 | 519 | 511 | 517 | 315,000 | 44,600 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20260327 | 504 | 517 | 504 | 513 | 235,900 | 49,100 | 101% | ▲ | 7171 | 51 | 0 | 98% | 4% |
| 20260325 | 515 | 521 | 514 | 518 | 215,300 | -223,900 | 102% | ▲▲ | 2222 | 51 | 0 | 98% | 5% |
| 20260402 | 515 | 518 | 508 | 508 | 536,000 | 221,000 | 98% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20260414 | 510 | 515 | 507 | 510 | 208,400 | -13,500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 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% |
| 20260331 | 501 | 514 | 500 | 505 | 270,400 | -169,900 | 101% | ▲ | 2222 | 51 | 0 | 96% | 3% |
| 20260326 | 518 | 518 | 502 | 507 | 186,800 | -28,500 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20260413 | 501 | 506 | 499 | 503 | 221,900 | -171,400 | 100% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20260323 | 501 | 505 | 497 | 499 | 490,400 | 240,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260330 | 496 | 503 | 493 | 501 | 440,300 | 204,400 | 98% | ▼ | 7777 | 0 | 8 | 95% | 2% |
| 20260410 | 512 | 514 | 502 | 502 | 393,300 | 113,800 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-19 | 4826 | Nomura International plc | 784,845 | 1% | ▲ | 15,143 |
| 2026-03-23 | 4826 | Nomura International plc | 856,601 | 1% | ▲ | 71,756 |
| 2026-03-24 | 4826 | Nomura International plc | 830,568 | 1% | ▼ | -26,033 |
| 2026-03-24 | 4826 | UBS AG | 487,500 | 1% | ▲ | 86,850 |
| 2026-03-26 | 4826 | Nomura International plc | 851,897 | 1% | ▲ | 21,329 |
| 2026-03-26 | 4826 | UBS AG | 452,150 | 1% | ▼ | -35,350 |
| 2026-03-27 | 4826 | Nomura International plc | 828,002 | 1% | ▼ | -23,895 |
| 2026-03-30 | 4826 | Nomura International plc | 910,469 | 1% | ▲ | 82,467 |
| 2026-03-31 | 4826 | Nomura International plc | 893,486 | 1% | ▼ | -16,983 |
| 2026-04-02 | 4826 | Barclays Capital Securities Ltd | 371,306 | 1% | ▲ | |
| 2026-04-02 | 4826 | Nomura International plc | 1,044,181 | 2% | ▲ | 150,695 |
| 2026-04-02 | 4826 | UBS AG | 466,550 | 1% | ▲ | 14,400 |
| 2026-04-03 | 4826 | Nomura International plc | 1,030,314 | 2% | ▼ | -13,867 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 860,800 | 172,200 | 356,400 | 42,900 | 504,400 | 129,300 |
| 2026-03-27 | 825,300 | 205,600 | 338,800 | 43,100 | 486,500 | 162,500 |
| 2026-04-03 | 853,100 | 193,500 | 358,700 | 42,800 | 494,400 | 150,700 |
| 2026-04-10 | 878,500 | 170,700 | 366,200 | 42,900 | 512,300 | 127,800 |
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 |