[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 418 | 420 | 417 | 419 | 19,100 | -12,900 | 100% | ▲ | 5282 | 0 | 0 | 100% | 3% |
| 20250804 | 430 | 431 | 428 | 428 | 19,800 | -26,500 | 99% | ▼ | 8528 | 0 | 0 | 99% | 5% |
| 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% |
| 20250807 | 437 | 437 | 432 | 436 | 24,800 | -6,200 | 100% | ▼ | 5228 | 0 | 0 | 100% | 6% |
| 20250827 | 426 | 427 | 421 | 421 | 26,400 | 5,000 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250806 | 432 | 437 | 431 | 437 | 31,000 | -9,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250728 | 420 | 420 | 410 | 418 | 32,000 | -6,200 | 100% | ▼ | 5828 | 0 | 0 | 100% | 4% |
| 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% |
| 20250808 | 436 | 439 | 433 | 434 | 33,200 | 8,400 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 5% |
| 20250819 | 424 | 427 | 421 | 427 | 36,900 | -22,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250813 | 435 | 436 | 432 | 436 | 39,300 | -23,500 | 100% | ▲▲ | 8852 | 0 | 0 | 100% | 6% |
| 20250805 | 430 | 434 | 428 | 432 | 40,000 | 20,200 | 101% | ▲ | 1441 | 0 | 0 | 100% | 5% |
| 20250801 | 429 | 434 | 428 | 432 | 46,300 | -3,600 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250731 | 427 | 430 | 426 | 429 | 49,900 | -27,000 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250822 | 425 | 431 | 421 | 424 | 54,000 | 31,300 | 100% | ▼ | 1477 | 0 | 0 | 97% | 2% |
| 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% |
| 20250812 | 435 | 439 | 434 | 435 | 62,800 | 29,600 | 100% | ▲ | 4171 | 0 | 0 | 100% | 6% |
| 20250730 | 420 | 426 | 420 | 424 | 76,900 | 57,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250814 | 435 | 442 | 432 | 436 | 141,300 | 102,000 | 100% | -- | 1444 | 0 | 0 | 100% | 5% |
| 20250815 | 421 | 426 | 414 | 415 | 146,800 | 5,500 | 95% | ▼ | 7777 | 0 | 0 | 95% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-20 | 4845 | Barclays Capital Securities Ltd | 126,100 | 1% | ▲ | 3,100 |
| 2025-08-08 | 4845 | Barclays Capital Securities Ltd | 128,000 | 1% | ▲ | 5,200 |
| 2025-08-05 | 4845 | モルガン・スタンレーMUFG証券株式会社 | 88,610 | 0% | ▼ | -17,400 |
| 2025-08-25 | 4845 | Barclays Capital Securities Ltd | 123,000 | 1% | ▼ | -3,100 |
| 2025-08-14 | 4845 | Barclays Capital Securities Ltd | 123,000 | 1% | ▼ | -5,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 177,400 | 4,000 | 119,100 | 100 | 58,300 | 3,900 |
| 2025-08-08 | 194,700 | 7,400 | 119,000 | 200 | 75,700 | 7,200 |
| 2025-08-15 | 197,700 | 10,800 | 119,100 | 0 | 78,600 | 10,800 |
| 2025-08-22 | 172,900 | 12,000 | 117,900 | 0 | 55,000 | 12,000 |