[5029]サークレイス:【セールスフォース】米セールスフォースのコンサル
Yahoo! 【グロース/25情報・通信業】 売上高:38040 当期純利益:1840 総資産:18220 時価:49億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 1,056 | 1,072 | 1,033 | 1,033 | 21,900 | -15,500 | 99% | ▼ | 2228 | 0 | 20 | 79% | 0% |
20250909 | 1,034 | 1,055 | 1,034 | 1,047 | 21,200 | -700 | 101% | ▲ | 8282 | 0 | 12 | 89% | 1% |
20250910 | 1,047 | 1,053 | 1,035 | 1,053 | 7,200 | -14,000 | 101% | ▲▲ | 8222 | 0 | 18 | 89% | 2% |
20250911 | 1,045 | 1,051 | 1,013 | 1,021 | 23,400 | 16,200 | 97% | ▼ | 7777 | 0 | 17 | 87% | 0% |
20250912 | 1,023 | 1,031 | 1,006 | 1,015 | 25,300 | 1,900 | 99% | ▼▼ | 7777 | 0 | 9 | 86% | 0% |
20250916 | 1,010 | 1,025 | 1,001 | 1,003 | 9,600 | -15,700 | 99% | ▼▼▼ | 8888 | 0 | 5 | 85% | 0% |
20250917 | 1,005 | 1,023 | 1,003 | 1,011 | 8,700 | -900 | 101% | ▲ | 8282 | 0 | 3 | 87% | 1% |
20250918 | 1,012 | 1,027 | 1,010 | 1,025 | 9,800 | 1,100 | 101% | ▲▲ | 1111 | 0 | 3 | 88% | 2% |
20250919 | 1,025 | 1,074 | 1,025 | 1,057 | 24,100 | 14,300 | 103% | ▲▲▲ | 1111 | 0 | 5 | 91% | 5% |
20250922 | 1,068 | 1,071 | 1,057 | 1,071 | 11,900 | -12,200 | 101% | ▲▲▲▲ | 8222 | 0 | 12 | 92% | 7% |
20250924 | 1,071 | 1,076 | 1,038 | 1,041 | 17,600 | 5,700 | 97% | ▼ | 1717 | 0 | 11 | 91% | 4% |
20250925 | 1,038 | 1,096 | 1,015 | 1,074 | 46,700 | 29,100 | 103% | ▲ | 1771 | 10 | 2 | 95% | 7% |
20250926 | 1,062 | 1,100 | 1,044 | 1,090 | 30,600 | -16,100 | 101% | ▲▲ | 2222 | 0 | 9 | 96% | 9% |
20250929 | 1,116 | 1,116 | 1,050 | 1,061 | 13,000 | -17,600 | 97% | ▼ | 2228 | 0 | 0 | 93% | 6% |
20250930 | 1,054 | 1,093 | 1,045 | 1,093 | 14,000 | 1,000 | 103% | ▲ | 7771 | 0 | 6 | 98% | 9% |
20251001 | 1,076 | 1,084 | 1,027 | 1,067 | 13,500 | -500 | 98% | ▼ | 8828 | 0 | 6 | 96% | 6% |
20251002 | 1,041 | 1,042 | 996 | 996 | 37,200 | 23,700 | 93% | ▼▼ | 7777 | 0 | 4 | 91% | 0% |
20251003 | 994 | 1,027 | 961 | 1,014 | 26,800 | -10,400 | 102% | ▲ | 8882 | 0 | 3 | 93% | 2% |
20251006 | 1,023 | 1,054 | 1,008 | 1,037 | 14,400 | -12,400 | 102% | ▲▲ | 2222 | 0 | 2 | 95% | 4% |
20251007 | 1,031 | 1,132 | 1,031 | 1,109 | 45,000 | 30,600 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 11% |
20251008 | 1,097 | 1,190 | 1,095 | 1,137 | 44,200 | -800 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
TDNET
機関空売り
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 |
---|---|---|---|---|---|---|
2025-10-03 | 175,500 | 0 | 72,400 | 0 | 103,100 | 0 |
2025-09-26 | 165,200 | 0 | 67,800 | 0 | 97,400 | 0 |
2025-09-19 | 148,900 | 0 | 62,200 | 0 | 86,700 | 0 |
2025-09-12 | 148,500 | 0 | 63,600 | 0 | 84,900 | 0 |