[4845]スカラ:【ASP】企業の販売促進や宣伝戦略の企画立案も
Yahoo! 【プライム/情報･通信業】 売上高:107140 当期純利益:-28870 総資産:126990 時価:74億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 425 | 428 | 425 | 427 | 18,200 | -29,900 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250911 | 427 | 428 | 423 | 424 | 21,100 | 2,900 | 99% | ▼ | 4717 | 0 | 0 | 99% | 2% |
| 20250826 | 430 | 432 | 426 | 426 | 21,400 | -36,200 | 100% | ▼ | 5228 | 0 | 0 | 97% | 3% |
| 20250821 | 426 | 427 | 421 | 425 | 22,700 | -10,200 | 101% | ▲ | 8882 | 0 | 0 | 97% | 2% |
| 20250827 | 426 | 427 | 421 | 421 | 26,400 | 5,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250917 | 423 | 423 | 418 | 422 | 27,100 | -1,600 | 100% | ▼ | 5828 | 0 | 0 | 99% | 2% |
| 20250916 | 420 | 423 | 419 | 423 | 28,700 | -12,500 | 101% | ▲ | 5882 | 0 | 0 | 99% | 2% |
| 20250820 | 430 | 430 | 422 | 422 | 32,900 | -4,000 | 99% | ▼ | 2228 | 0 | 0 | 97% | 2% |
| 20250828 | 421 | 423 | 420 | 420 | 33,100 | 6,700 | 100% | ▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250908 | 427 | 427 | 422 | 422 | 33,400 | -45,800 | 100% | -- | 8225 | 0 | 0 | 97% | 2% |
| 20250819 | 424 | 427 | 421 | 427 | 36,900 | -22,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250902 | 418 | 420 | 415 | 417 | 40,300 | -16,900 | 100% | -- | 2525 | 0 | 0 | 95% | 0% |
| 20250912 | 423 | 423 | 420 | 420 | 41,200 | 20,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250829 | 420 | 422 | 418 | 419 | 42,900 | 9,800 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250918 | 423 | 423 | 418 | 422 | 42,900 | 15,800 | 100% | -- | 4444 | 0 | 0 | 99% | 2% |
| 20250909 | 423 | 429 | 422 | 425 | 48,100 | 14,700 | 101% | ▲ | 1471 | 0 | 0 | 97% | 2% |
| 20250903 | 416 | 420 | 415 | 415 | 48,500 | 8,200 | 100% | ▼ | 4477 | 0 | 0 | 95% | 0% |
| 20250904 | 415 | 421 | 412 | 419 | 51,400 | 2,900 | 101% | ▲ | 1771 | 0 | 0 | 96% | 1% |
| 20250822 | 425 | 431 | 421 | 424 | 54,000 | 31,300 | 100% | ▼ | 1477 | 0 | 0 | 97% | 2% |
| 20250901 | 415 | 419 | 415 | 417 | 57,200 | 14,300 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250825 | 424 | 432 | 424 | 427 | 57,600 | 3,600 | 101% | ▲ | 1171 | 0 | 0 | 98% | 3% |
| 20250818 | 418 | 425 | 417 | 423 | 59,200 | -87,600 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250905 | 417 | 429 | 417 | 422 | 79,200 | 27,800 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-26 | 4845 | Barclays Capital Securities Ltd | 126,800 | 1% | ▲ | 3,800 |
| 2025-08-20 | 4845 | Barclays Capital Securities Ltd | 126,100 | 1% | ▲ | 3,100 |
| 2025-08-25 | 4845 | Barclays Capital Securities Ltd | 123,000 | 1% | ▼ | -3,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 172,900 | 12,000 | 117,900 | 0 | 55,000 | 12,000 |
| 2025-08-29 | 171,100 | 13,900 | 118,700 | 0 | 52,400 | 13,900 |
| 2025-09-05 | 167,400 | 12,100 | 125,200 | 0 | 42,200 | 12,100 |
| 2025-09-12 | 171,500 | 7,800 | 127,700 | 0 | 43,800 | 7,800 |