[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260129 | 260 | 264 | 253 | 259 | 1,302,500 | -1,718,200 | 101% | ▲▲ | 8522 | 0 | 2 | 92% | 35% |
| 20260113 | 220 | 224 | 213 | 224 | 2,454,600 | -1,052,300 | 104% | ▲ | 8282 | 0 | 3 | 100% | 23% |
| 20260130 | 260 | 274 | 258 | 274 | 2,469,900 | 1,167,400 | 106% | ▲▲▲ | 1141 | 0 | 1 | 98% | 43% |
| 20260202 | 277 | 283 | 268 | 272 | 2,570,300 | 100,400 | 99% | ▼ | 1117 | 0 | 2 | 97% | 42% |
| 20260210 | 297 | 298 | 279 | 283 | 2,848,900 | -323,000 | 97% | ▼▼ | 8888 | 0 | 2 | 92% | 24% |
| 20260128 | 258 | 267 | 253 | 257 | 3,020,700 | -55,100 | 100% | ▲ | 2282 | 0 | 3 | 91% | 37% |
| 20260127 | 264 | 265 | 252 | 256 | 3,075,800 | -2,279,600 | 98% | ▼▼ | 8888 | 0 | 6 | 91% | 38% |
| 20260209 | 305 | 306 | 285 | 291 | 3,171,900 | -793,700 | 96% | ▼ | 2228 | 0 | 0 | 95% | 30% |
| 20260121 | 237 | 247 | 235 | 244 | 3,417,300 | -292,000 | 100% | ▲ | 8882 | 0 | 2 | 94% | 34% |
| 20260115 | 228 | 244 | 228 | 241 | 3,419,100 | -162,700 | 105% | ▲▲▲ | 2222 | 0 | 1 | 100% | 32% |
| 20260205 | 306 | 313 | 296 | 298 | 3,490,600 | -1,365,900 | 97% | ▼ | 2228 | 0 | 0 | 97% | 38% |
| 20260114 | 222 | 236 | 222 | 229 | 3,581,800 | 1,127,200 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 26% |
| 20260116 | 244 | 248 | 231 | 242 | 3,647,300 | 228,200 | 100% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 33% |
| 20260120 | 258 | 258 | 243 | 243 | 3,709,300 | -1,784,300 | 94% | ▼ | 8828 | 0 | 3 | 94% | 34% |
| 20260206 | 298 | 302 | 282 | 302 | 3,965,600 | 475,000 | 101% | ▲ | 7771 | 0 | 4 | 98% | 40% |
| 20260204 | 300 | 310 | 295 | 307 | 4,856,500 | -664,600 | 103% | ▲▲ | 2222 | 0 | 6 | 100% | 48% |
| 20260126 | 283 | 284 | 260 | 262 | 5,355,400 | -361,500 | 93% | ▼ | 5828 | 0 | 7 | 93% | 43% |
| 20260119 | 250 | 264 | 245 | 259 | 5,493,600 | 1,846,300 | 107% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 42% |
| 20260203 | 274 | 299 | 274 | 298 | 5,521,100 | 2,950,800 | 110% | ▲ | 1171 | 10 | 1 | 100% | 48% |
| 20260123 | 280 | 284 | 265 | 281 | 5,716,900 | -7,368,700 | 101% | ▲▲▲ | 8222 | 0 | 8 | 100% | 54% |
| 20260212 | 295 | 326 | 292 | 320 | 7,742,900 | 4,894,000 | 113% | ▲ | 1171 | 22 | 1 | 100% | 33% |
| 20260122 | 259 | 290 | 254 | 278 | 13,085,600 | 9,668,300 | 114% | ▲▲ | 1111 | 40 | 1 | 100% | 53% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7779 | Nomura International plc | 2,944,176 | 2% | ▼ | -95,363 |
| 2026-01-29 | 7779 | JPM Securities Japan Co Ltd. | 1,113,398 | 1% | ▲ | |
| 2026-01-30 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,634,621 | 1% | ▼ | -65,800 |
| 2026-01-30 | 7779 | Nomura International plc | 2,729,691 | 2% | ▼ | -214,485 |
| 2026-01-30 | 7779 | JPM Securities Japan Co Ltd. | 994,498 | 1% | ▼ | -118,900 |
| 2026-02-02 | 7779 | Nomura International plc | 2,566,223 | 2% | ▼ | -163,468 |
| 2026-02-02 | 7779 | JPM Securities Japan Co Ltd. | 889,998 | 1% | ▼ | -104,500 |
| 2026-02-10 | 7779 | Nomura International plc | 1,363,478 | 1% | ▼ | -157,032 |
| 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 |
| 2026-01-28 | 7779 | JPM Securities Japan Co Ltd. | 1,086,798 | 1% | ▼ | -85,200 |
| 2026-01-28 | 7779 | Nomura International plc | 3,039,539 | 2% | ▼ | -204,646 |
| 2026-01-27 | 7779 | JPM Securities Japan Co Ltd. | 1,171,998 | 1% | ▼ | -65,500 |
| 2026-01-27 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,700,421 | 1% | ▲ | 390,600 |
| 2026-02-09 | 7779 | Nomura International plc | 1,520,510 | 1% | ▼ | |
| 2026-01-21 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,719,221 | 1% | ▼ | |
| 2026-01-21 | 7779 | Nomura International plc | 1,731,408 | 1% | ▲ | 181,092 |
| 2026-01-15 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,398,521 | 1% | ▲ | 199,600 |
| 2026-02-05 | 7779 | Nomura International plc | 1,807,719 | 1% | ▼ | -161,469 |
| 2026-01-14 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,198,921 | 1% | ▲ | 99,700 |
| 2026-01-16 | 7779 | Nomura International plc | 697,217 | 1% | ▲ | |
| 2026-01-20 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,958,621 | 1% | ▲ | 103,000 |
| 2026-01-20 | 7779 | Nomura International plc | 1,550,316 | 1% | ▲ | 254,113 |
| 2026-01-20 | 7779 | JPM Securities Japan Co Ltd. | 1,182,232 | 1% | ▼ | -105,700 |
| 2026-02-06 | 7779 | JPM Securities Japan Co Ltd. | 776,498 | 1% | ▲ | 149,400 |
| 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 | Nomura International plc | 1,777,611 | 1% | ▼ | -30,108 |
| 2026-02-04 | 7779 | Nomura International plc | 1,969,188 | 1% | ▼ | -137,166 |
| 2026-01-26 | 7779 | Nomura International plc | 3,244,185 | 2% | ▲ | 292,875 |
| 2026-01-26 | 7779 | JPM Securities Japan Co Ltd. | 1,237,498 | 1% | ▲ | |
| 2026-01-26 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,309,821 | 1% | ▲ | 156,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 8,128,300 | 1,102,400 | 5,029,500 | 0 | 3,098,800 | 1,102,400 |
| 2026-01-23 | 9,813,000 | 925,000 | 5,874,200 | 0 | 3,938,800 | 925,000 |
| 2026-01-30 | 10,071,600 | 1,361,900 | 5,667,800 | 0 | 4,403,800 | 1,361,900 |
| 2026-02-06 | 9,874,500 | 1,511,700 | 5,646,700 | 0 | 4,227,800 | 1,511,700 |