[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/精密機器】 売上高:43840 当期純利益:-5770 総資産:485470 時価:447億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 188 | 191 | 187 | 187 | 696,100 | -335,400 | 101% | ▲▲▲▲ | 2222 | 0 | 14 | 100% | 9% |
| 20250729 | 186 | 189 | 185 | 186 | 530,000 | -166,100 | 99% | ▼ | 8888 | 0 | 13 | 99% | 9% |
| 20250730 | 185 | 186 | 182 | 183 | 541,300 | 11,300 | 98% | ▼▼ | 7777 | 0 | 12 | 98% | 7% |
| 20250731 | 185 | 187 | 183 | 185 | 453,700 | -87,600 | 101% | ▲ | 2252 | 0 | 11 | 99% | 8% |
| 20250801 | 185 | 189 | 185 | 188 | 648,200 | 194,500 | 102% | ▲▲ | 1141 | 0 | 10 | 100% | 10% |
| 20250804 | 185 | 188 | 184 | 186 | 483,600 | -164,600 | 99% | ▼ | 8858 | 0 | 9 | 99% | 9% |
| 20250805 | 187 | 188 | 183 | 186 | 666,300 | 182,700 | 100% | -- | 4714 | 0 | 8 | 99% | 8% |
| 20250806 | 185 | 185 | 183 | 183 | 278,300 | -388,000 | 98% | ▼ | 8588 | 0 | 7 | 97% | 5% |
| 20250807 | 183 | 184 | 181 | 181 | 491,100 | 212,800 | 99% | ▼▼ | 7777 | 0 | 6 | 96% | 2% |
| 20250808 | 182 | 186 | 182 | 185 | 561,500 | 70,400 | 102% | ▲ | 1171 | 0 | 5 | 98% | 4% |
| 20250812 | 188 | 189 | 184 | 184 | 763,200 | 201,700 | 99% | ▼ | 1117 | 0 | 4 | 98% | 3% |
| 20250813 | 187 | 187 | 184 | 186 | 677,200 | -86,000 | 101% | ▲ | 8582 | 0 | 3 | 99% | 4% |
| 20250814 | 185 | 186 | 183 | 184 | 695,100 | 17,900 | 99% | ▼ | 7777 | 0 | 2 | 98% | 3% |
| 20250815 | 194 | 215 | 194 | 215 | 9,859,100 | 9,164,000 | 117% | ▲ | 1111 | 20 | 1 | 100% | 21% |
| 20250818 | 215 | 220 | 208 | 213 | 3,778,600 | -6,080,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20250819 | 208 | 209 | 203 | 204 | 2,399,700 | -1,378,900 | 96% | ▼▼ | 8888 | 0 | 5 | 95% | 15% |
| 20250820 | 202 | 202 | 196 | 198 | 1,660,300 | -739,400 | 97% | ▼▼▼ | 8888 | 24 | 4 | 92% | 9% |
| 20250821 | 201 | 204 | 198 | 202 | 1,000,800 | -659,500 | 102% | ▲ | 2282 | 0 | 3 | 94% | 12% |
| 20250822 | 207 | 213 | 204 | 210 | 1,806,400 | 805,600 | 104% | ▲▲ | 1111 | 40 | 2 | 98% | 16% |
| 20250825 | 211 | 223 | 211 | 220 | 3,155,800 | 1,349,400 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250826 | 217 | 219 | 211 | 212 | 1,730,200 | -1,425,600 | 96% | ▼ | 8528 | 0 | 0 | 96% | 17% |
| 20250827 | 212 | 213 | 206 | 208 | 943,400 | -786,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7779 | Arrowstreet Capital, Limited Partnership | 1,068,800 | 0% | ▼ | -201,400 |
| 2025-08-12 | 7779 | Diversified Select Opportunities, LLC | 1,100,300 | 1% | ▲ | 55,400 |
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 | 4,714,600 | 495,200 | 2,965,900 | 0 | 1,748,700 | 495,200 |
| 2025-08-15 | 4,710,900 | 567,700 | 2,916,500 | 100 | 1,794,400 | 567,600 |
| 2025-08-08 | 4,186,200 | 271,400 | 2,927,300 | 0 | 1,258,900 | 271,400 |
| 2025-08-01 | 4,237,300 | 326,300 | 2,862,600 | 0 | 1,374,700 | 326,300 |