[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/情報･通信業】 売上高:38040 当期純利益:1840 総資産:18220 時価:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,071 | 1,114 | 1,054 | 1,057 | 328,300 | 233,000 | 81% | ▼▼▼ | 7777 | 24 | 4 | 76% | 0% |
| 20250814 | 1,064 | 1,068 | 1,020 | 1,066 | 134,200 | -194,100 | 101% | ▲ | 8882 | 0 | 3 | 77% | 1% |
| 20250815 | 1,071 | 1,112 | 1,056 | 1,112 | 114,200 | -20,000 | 104% | ▲▲ | 2222 | 0 | 2 | 80% | 5% |
| 20250818 | 1,138 | 1,156 | 1,118 | 1,149 | 97,300 | -16,900 | 103% | ▲▲▲ | 2222 | 0 | 0 | 83% | 9% |
| 20250812 | 1,360 | 1,374 | 1,247 | 1,305 | 95,300 | 66,700 | 99% | ▼▼ | 1717 | 0 | 0 | 93% | 4% |
| 20250822 | 1,155 | 1,168 | 1,125 | 1,132 | 55,200 | 15,700 | 97% | ▼ | 7717 | 0 | 0 | 82% | 7% |
| 20250819 | 1,156 | 1,179 | 1,145 | 1,178 | 52,000 | -45,300 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 85% | 11% |
| 20250820 | 1,177 | 1,177 | 1,138 | 1,147 | 48,500 | -3,500 | 97% | ▼ | 8828 | 0 | 0 | 83% | 9% |
| 20250826 | 1,165 | 1,165 | 1,133 | 1,143 | 41,700 | 1,600 | 98% | ▼ | 4717 | 0 | 0 | 83% | 8% |
| 20250825 | 1,144 | 1,165 | 1,137 | 1,165 | 40,100 | -15,100 | 103% | ▲ | 8282 | 0 | 0 | 84% | 10% |
| 20250821 | 1,147 | 1,178 | 1,143 | 1,162 | 39,500 | -9,000 | 101% | ▲ | 2282 | 0 | 0 | 84% | 10% |
| 20250729 | 1,335 | 1,375 | 1,330 | 1,364 | 38,700 | 5,900 | 102% | ▲ | 1171 | 0 | 0 | 92% | 9% |
| 20250731 | 1,359 | 1,417 | 1,359 | 1,382 | 38,400 | 14,900 | 102% | ▲ | 1171 | 0 | 0 | 96% | 11% |
| 20250728 | 1,345 | 1,361 | 1,320 | 1,332 | 32,800 | 7,500 | 99% | ▼ | 1117 | 0 | 0 | 86% | 7% |
| 20250828 | 1,110 | 1,110 | 1,076 | 1,101 | 30,500 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 80% | 4% |
| 20250827 | 1,143 | 1,144 | 1,116 | 1,117 | 29,700 | -12,000 | 98% | ▼▼ | 8888 | 0 | 0 | 81% | 6% |
| 20250808 | 1,340 | 1,345 | 1,296 | 1,319 | 28,600 | 3,300 | 99% | ▼ | 1717 | 0 | 0 | 93% | 6% |
| 20250807 | 1,299 | 1,338 | 1,299 | 1,327 | 25,300 | 400 | 103% | ▲ | 1111 | 0 | 0 | 94% | 6% |
| 20250806 | 1,293 | 1,304 | 1,278 | 1,289 | 24,900 | 5,000 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 90% | 3% |
| 20250730 | 1,366 | 1,370 | 1,333 | 1,354 | 23,500 | -15,200 | 99% | ▼ | 8228 | 0 | 0 | 94% | 8% |
| 20250804 | 1,318 | 1,356 | 1,305 | 1,332 | 21,000 | 11,500 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250805 | 1,306 | 1,329 | 1,300 | 1,304 | 19,900 | -1,100 | 98% | ▼▼▼ | 8888 | 0 | 0 | 91% | 4% |
| 20250801 | 1,382 | 1,382 | 1,344 | 1,358 | 9,500 | -28,900 | 98% | ▼ | 8828 | 0 | 0 | 94% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 189,900 | 0 | 55,300 | 0 | 134,600 | 0 |
| 2025-08-08 | 200,300 | 0 | 65,700 | 0 | 134,600 | 0 |
| 2025-08-15 | 228,100 | 0 | 84,900 | 0 | 143,200 | 0 |
| 2025-08-22 | 192,400 | 0 | 75,000 | 0 | 117,400 | 0 |