[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:337億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 473 | 490 | 465 | 466 | 307,900 | 227,300 | 99% | ▼▼▼ | 1777 | 24 | 3 | 95% | 1% |
| 20251029 | 480 | 480 | 469 | 470 | 80,600 | -200 | 98% | ▼▼ | 8888 | 0 | 4 | 96% | 2% |
| 20251028 | 490 | 490 | 476 | 480 | 80,800 | -5,200 | 98% | ▼ | 8828 | 0 | 5 | 98% | 4% |
| 20251031 | 472 | 479 | 463 | 479 | 172,600 | -135,300 | 103% | ▲ | 8882 | 0 | 2 | 98% | 4% |
| 20251023 | 480 | 486 | 477 | 486 | 70,100 | -9,900 | 101% | ▲▲ | 2222 | 0 | 8 | 98% | 5% |
| 20251024 | 486 | 487 | 483 | 485 | 44,900 | -25,200 | 100% | ▼ | 2228 | 0 | 7 | 98% | 5% |
| 20251022 | 475 | 484 | 475 | 483 | 80,000 | -59,500 | 102% | ▲ | 2282 | 0 | 9 | 98% | 5% |
| 20251119 | 497 | 498 | 491 | 493 | 191,700 | -45,600 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 6% |
| 20251027 | 489 | 492 | 487 | 491 | 86,000 | 41,100 | 101% | ▲ | 1111 | 0 | 6 | 100% | 7% |
| 20251120 | 499 | 507 | 497 | 498 | 224,000 | 32,300 | 101% | ▲ | 1111 | 0 | 0 | 89% | 7% |
| 20251118 | 503 | 508 | 498 | 500 | 237,300 | 51,500 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 7% |
| 20251121 | 491 | 505 | 490 | 505 | 142,500 | -81,500 | 101% | ▲▲ | 8882 | 0 | 0 | 90% | 8% |
| 20251117 | 512 | 515 | 505 | 507 | 185,800 | -23,500 | 98% | ▼▼▼ | 8828 | 0 | 0 | 91% | 9% |
| 20251113 | 535 | 535 | 519 | 519 | 237,600 | -75,800 | 97% | ▼ | 8228 | 51 | 0 | 93% | 11% |
| 20251114 | 511 | 519 | 508 | 516 | 209,300 | -28,300 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 11% |
| 20251111 | 529 | 530 | 511 | 520 | 423,400 | -95,800 | 98% | ▼▼▼ | 8888 | 24 | 0 | 93% | 13% |
| 20251110 | 546 | 546 | 526 | 531 | 519,200 | 35,600 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 15% |
| 20251112 | 520 | 538 | 516 | 537 | 313,400 | -110,000 | 103% | ▲ | 2282 | 0 | 0 | 96% | 15% |
| 20251107 | 551 | 558 | 537 | 546 | 483,600 | -425,500 | 98% | ▼ | 8888 | 0 | 0 | 98% | 18% |
| 20251105 | 560 | 569 | 530 | 552 | 1,966,400 | 472,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 20% |
| 20251106 | 568 | 572 | 551 | 556 | 909,100 | -1,057,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 21% |
| 20251104 | 550 | 559 | 524 | 559 | 1,493,600 | 1,321,000 | 117% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4826 | Barclays Capital Securities Ltd | 326,153 | 1% | ▲ | |
| 2025-11-14 | 4826 | Barclays Capital Securities Ltd | 320,853 | 0% | ▼ | -5,300 |
| 2025-11-18 | 4826 | Barclays Capital Securities Ltd | 340,453 | 1% | ▲ | 19,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 142,700 | 11,700 | 40,100 | 1,000 | 102,600 | 10,700 |
| 2025-10-31 | 204,000 | 12,200 | 52,600 | 4,300 | 151,400 | 7,900 |
| 2025-11-07 | 352,600 | 169,300 | 86,900 | 47,600 | 265,700 | 121,700 |
| 2025-11-14 | 366,500 | 185,600 | 95,600 | 111,300 | 270,900 | 74,300 |