[7779]サイバダイン:【ロボット】介護、医療用の装着型ロボットを世界展開
Yahoo! 【グロース/18精密機器】 売上高:43840 当期純利益:-5770 総資産:485470 時価:408億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 181 | 182 | 179 | 181 | 439,100 | -105,900 | 101% | ▲ | 2222 | 0 | 18 | 94% | 3% |
| 20251111 | 181 | 182 | 179 | 181 | 438,700 | -400 | 100% | -- | 5555 | 0 | 17 | 94% | 3% |
| 20251112 | 181 | 187 | 181 | 186 | 731,700 | 293,000 | 103% | ▲ | 1141 | 0 | 16 | 96% | 6% |
| 20251113 | 186 | 186 | 181 | 183 | 628,300 | -103,400 | 98% | ▼ | 8528 | 0 | 16 | 95% | 4% |
| 20251114 | 178 | 180 | 172 | 172 | 1,862,200 | 1,233,900 | 94% | ▼▼ | 7777 | 0 | 14 | 89% | 0% |
| 20251117 | 172 | 173 | 164 | 166 | 2,220,600 | 358,400 | 97% | ▼▼▼ | 7777 | 24 | 13 | 86% | 0% |
| 20251118 | 166 | 170 | 166 | 168 | 824,300 | -1,396,300 | 101% | ▲ | 8282 | 0 | 11 | 87% | 1% |
| 20251119 | 169 | 169 | 166 | 167 | 893,700 | 69,400 | 99% | ▼ | 7417 | 0 | 10 | 87% | 1% |
| 20251120 | 169 | 170 | 166 | 168 | 478,700 | -415,000 | 101% | ▲ | 2552 | 0 | 9 | 89% | 1% |
| 20251121 | 166 | 171 | 166 | 171 | 737,500 | 258,800 | 102% | ▲▲ | 1471 | 0 | 8 | 92% | 3% |
| 20251125 | 171 | 172 | 167 | 167 | 511,400 | -226,100 | 98% | ▼ | 2228 | 0 | 8 | 90% | 1% |
| 20251126 | 169 | 172 | 168 | 172 | 668,900 | 157,500 | 103% | ▲ | 4171 | 0 | 6 | 92% | 4% |
| 20251127 | 171 | 172 | 170 | 172 | 533,600 | -135,300 | 100% | -- | 5225 | 0 | 6 | 92% | 4% |
| 20251128 | 171 | 174 | 170 | 171 | 575,600 | 42,000 | 99% | ▼ | 1447 | 0 | 5 | 92% | 3% |
| 20251201 | 172 | 172 | 165 | 167 | 840,200 | 264,600 | 98% | ▼▼ | 7717 | 0 | 4 | 90% | 1% |
| 20251202 | 166 | 172 | 166 | 169 | 1,196,800 | 356,600 | 101% | ▲ | 4171 | 0 | 2 | 91% | 2% |
| 20251203 | 177 | 185 | 174 | 179 | 4,384,500 | 3,187,700 | 106% | ▲▲ | 1111 | 40 | 2 | 96% | 8% |
| 20251204 | 188 | 205 | 184 | 192 | 12,268,900 | 7,884,400 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 16% |
| 20251205 | 197 | 218 | 190 | 203 | 15,438,000 | 3,169,100 | 106% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251208 | 203 | 203 | 190 | 192 | 5,081,600 | -10,356,400 | 95% | ▼ | 8528 | 0 | 0 | 95% | 16% |
| 20251209 | 189 | 196 | 186 | 191 | 3,547,400 | -1,534,200 | 99% | ▼▼ | 8888 | 0 | 2 | 94% | 15% |
| 20251210 | 198 | 219 | 196 | 206 | 10,577,700 | 7,030,300 | 108% | ▲ | 1111 | 22 | 0 | 100% | 24% |
| 20251211 | 200 | 201 | 187 | 190 | 5,473,600 | -5,104,100 | 92% | ▼ | 8828 | 0 | 0 | 92% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-09 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,558,921 | 1% | ▲ | 253,800 |
| 2025-12-08 | 7779 | GOLDMAN SACHS INTERNATIONAL | 995,608 | 1% | ▼ | -195,800 |
| 2025-12-08 | 7779 | Nomura International plc | 1,820,205 | 1% | ▲ | 187,905 |
| 2025-12-08 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,305,121 | 1% | ▲ | |
| 2025-12-05 | 7779 | GOLDMAN SACHS INTERNATIONAL | 1,191,408 | 1% | ▲ | 248,900 |
| 2025-12-05 | 7779 | Nomura International plc | 1,632,300 | 1% | ▲ | 595,662 |
| 2025-12-05 | 7779 | JPM Securities Japan Co Ltd. | 942,081 | 1% | ▲ | 216,884 |
| 2025-12-05 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,104,721 | 1% | ▲ | 34,100 |
| 2025-12-04 | 7779 | GOLDMAN SACHS INTERNATIONAL | 942,508 | 1% | ▲ | |
| 2025-12-04 | 7779 | JPM Securities Japan Co Ltd. | 725,197 | 1% | ▲ | |
| 2025-12-04 | 7779 | Nomura International plc | 1,036,638 | 1% | ▲ | |
| 2025-12-04 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,070,621 | 1% | ▲ | |
| 2025-12-02 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 832,321 | 1% | ▲ | 71,000 |
| 2025-11-14 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 761,321 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8,452,800 | 636,600 | 4,725,700 | 1,800 | 3,727,100 | 634,800 |
| 2025-11-28 | 6,030,400 | 439,300 | 3,951,300 | 0 | 2,079,100 | 439,300 |
| 2025-11-21 | 6,053,400 | 405,000 | 3,948,500 | 0 | 2,104,900 | 405,000 |
| 2025-11-14 | 6,137,100 | 397,700 | 4,062,000 | 0 | 2,075,100 | 397,700 |