[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:688億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 277 | 283 | 268 | 272 | 2,570,300 | 100,400 | 99% | ▼ | 1117 | 0 | 2 | 97% | 42% |
| 20260203 | 274 | 299 | 274 | 298 | 5,521,100 | 2,950,800 | 110% | ▲ | 1171 | 10 | 1 | 100% | 48% |
| 20260204 | 300 | 310 | 295 | 307 | 4,856,500 | -664,600 | 103% | ▲▲ | 2222 | 0 | 6 | 100% | 48% |
| 20260205 | 306 | 313 | 296 | 298 | 3,490,600 | -1,365,900 | 97% | ▼ | 2228 | 0 | 8 | 97% | 38% |
| 20260206 | 298 | 302 | 282 | 302 | 3,965,600 | 475,000 | 101% | ▲ | 7771 | 0 | 4 | 98% | 40% |
| 20260209 | 305 | 306 | 285 | 291 | 3,171,900 | -793,700 | 96% | ▼ | 2228 | 0 | 6 | 95% | 30% |
| 20260210 | 297 | 298 | 279 | 283 | 2,848,900 | -323,000 | 97% | ▼▼ | 8888 | 0 | 2 | 92% | 24% |
| 20260212 | 295 | 326 | 292 | 320 | 7,742,900 | 4,894,000 | 113% | ▲ | 1171 | 22 | 1 | 100% | 33% |
| 20260213 | 300 | 311 | 291 | 299 | 4,879,900 | -2,863,000 | 93% | ▼ | 8828 | 0 | 3 | 93% | 24% |
| 20260216 | 306 | 331 | 304 | 314 | 5,493,600 | 613,700 | 105% | ▲ | 1111 | 0 | 2 | 98% | 29% |
| 20260217 | 317 | 341 | 313 | 327 | 4,734,200 | -759,400 | 104% | ▲▲ | 2222 | 0 | 2 | 100% | 35% |
| 20260218 | 328 | 365 | 324 | 353 | 8,145,400 | 3,411,200 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 45% |
| 20260219 | 353 | 356 | 336 | 347 | 3,328,900 | -4,816,500 | 98% | ▼ | 8228 | 0 | 2 | 98% | 36% |
| 20260220 | 361 | 401 | 354 | 393 | 13,319,300 | 9,990,400 | 113% | ▲ | 1111 | 22 | 1 | 100% | 54% |
| 20260224 | 400 | 420 | 378 | 394 | 8,996,500 | -4,322,800 | 100% | ▲▲ | 2222 | 22 | 0 | 100% | 54% |
| 20260225 | 398 | 398 | 363 | 364 | 5,562,400 | -3,434,100 | 92% | ▼ | 8888 | 0 | 0 | 92% | 42% |
| 20260226 | 367 | 370 | 334 | 347 | 6,682,500 | 1,120,100 | 95% | ▼▼ | 7777 | 22 | 0 | 88% | 35% |
| 20260227 | 347 | 377 | 337 | 377 | 5,978,000 | -704,500 | 109% | ▲ | 2282 | 22 | 1 | 96% | 46% |
| 20260302 | 356 | 368 | 351 | 362 | 3,982,300 | -1,995,700 | 96% | ▼ | 8228 | 0 | 0 | 92% | 33% |
| 20260303 | 370 | 381 | 340 | 340 | 5,003,100 | 1,020,800 | 94% | ▼▼ | 1717 | 51 | 0 | 86% | 25% |
| 20260304 | 329 | 339 | 308 | 320 | 5,039,000 | 35,900 | 94% | ▼▼▼ | 7777 | 51 | 0 | 81% | 13% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-03 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,058,921 | 1% | ▼ | -105,900 |
| 2026-03-02 | 7779 | JPM Securities Japan Co Ltd. | 1,047,798 | 1% | ▲ | 186,100 |
| 2026-03-02 | 7779 | Nomura International plc | 703,093 | 1% | ▲ | 56,280 |
| 2026-02-27 | 7779 | GOLDMAN SACHS INTERNATIONAL | 738,408 | 1% | ▲ | 104,900 |
| 2026-02-27 | 7779 | JPM Securities Japan Co Ltd. | 861,698 | 1% | ▼ | -190,900 |
| 2026-02-27 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,164,821 | 1% | ▲ | 72,200 |
| 2026-02-26 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,092,621 | 1% | ▼ | -91,100 |
| 2026-02-26 | 7779 | Nomura International plc | 646,813 | 0% | ▼ | -205,675 |
| 2026-02-25 | 7779 | Nomura International plc | 852,488 | 1% | ▲ | 49,779 |
| 2026-02-25 | 7779 | JPM Securities Japan Co Ltd. | 1,052,598 | 1% | ▲ | 111,400 |
| 2026-02-25 | 7779 | GOLDMAN SACHS INTERNATIONAL | 633,508 | 0% | ▼ | -115,100 |
| 2026-02-24 | 7779 | Nomura International plc | 802,709 | 1% | ▼ | -122,459 |
| 2026-02-24 | 7779 | GOLDMAN SACHS INTERNATIONAL | 748,608 | 1% | ▼ | -121,200 |
| 2026-02-20 | 7779 | Nomura International plc | 925,168 | 1% | ▼ | -168,130 |
| 2026-02-20 | 7779 | JPM Securities Japan Co Ltd. | 941,198 | 1% | ▲ | 187,600 |
| 2026-02-19 | 7779 | JPM Securities Japan Co Ltd. | 753,598 | 1% | ▲ | |
| 2026-02-18 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,183,721 | 1% | ▼ | -160,200 |
| 2026-02-18 | 7779 | GOLDMAN SACHS INTERNATIONAL | 869,808 | 1% | ▲ | 171,800 |
| 2026-02-17 | 7779 | GOLDMAN SACHS INTERNATIONAL | 698,008 | 1% | ▲ | |
| 2026-02-17 | 7779 | Diversified Select Opportunities, LLC | 1,645,100 | 1% | ▼ | -280,700 |
| 2026-02-13 | 7779 | Nomura International plc | 1,093,298 | 1% | ▲ | 216,093 |
| 2026-02-12 | 7779 | Nomura International plc | 877,205 | 1% | ▼ | -486,273 |
| 2026-02-12 | 7779 | JPM Securities Japan Co Ltd. | 464,498 | 0% | ▼ | -312,000 |
| 2026-02-10 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,343,921 | 1% | ▼ | -122,700 |
| 2026-02-10 | 7779 | Nomura International plc | 1,363,478 | 1% | ▼ | -157,032 |
| 2026-02-09 | 7779 | Nomura International plc | 1,520,510 | 1% | ▼ | |
| 2026-02-06 | 7779 | Nomura International plc | 1,777,611 | 1% | ▼ | -30,108 |
| 2026-02-06 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,466,621 | 1% | ▼ | -168,000 |
| 2026-02-06 | 7779 | JPM Securities Japan Co Ltd. | 776,498 | 1% | ▲ | 149,400 |
| 2026-02-05 | 7779 | Nomura International plc | 1,807,719 | 1% | ▼ | -161,469 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 10,710,200 | 1,638,000 | 6,332,600 | 1,200 | 4,377,600 | 1,636,800 |
| 2026-02-20 | 10,417,800 | 1,598,600 | 5,998,200 | 0 | 4,419,600 | 1,598,600 |
| 2026-02-13 | 9,643,300 | 1,654,600 | 5,935,700 | 0 | 3,707,600 | 1,654,600 |
| 2026-02-06 | 9,874,500 | 1,511,700 | 5,646,700 | 0 | 4,227,800 | 1,511,700 |