[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:638億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260323 | 286 | 293 | 284 | 284 | 2,387,800 | 442,000 | 94% | ▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20260324 | 300 | 301 | 285 | 297 | 1,626,000 | -761,800 | 105% | ▲ | 2222 | 0 | 0 | 75% | 5% |
| 20260319 | 312 | 317 | 301 | 302 | 1,945,800 | -289,600 | 93% | ▼ | 8888 | 51 | 0 | 77% | 0% |
| 20260309 | 307 | 314 | 290 | 305 | 3,957,500 | 1,857,400 | 92% | ▼▼ | 7777 | 0 | 3 | 77% | 8% |
| 20260317 | 320 | 328 | 305 | 306 | 2,010,700 | 185,500 | 97% | ▼▼▼▼ | 1717 | 51 | 0 | 78% | 0% |
| 20260316 | 315 | 320 | 310 | 314 | 1,825,200 | -396,400 | 97% | ▼▼▼ | 8888 | 24 | 0 | 80% | 3% |
| 20260310 | 313 | 323 | 306 | 320 | 2,880,600 | -1,076,900 | 105% | ▲ | 2222 | 51 | 2 | 81% | 13% |
| 20260304 | 329 | 339 | 308 | 320 | 5,039,000 | 35,900 | 94% | ▼▼▼ | 7777 | 51 | 6 | 81% | 13% |
| 20260313 | 328 | 335 | 319 | 323 | 2,221,600 | -1,105,800 | 97% | ▼▼ | 8888 | 0 | 0 | 82% | 8% |
| 20260318 | 313 | 329 | 310 | 326 | 2,235,400 | 224,700 | 107% | ▲ | 1171 | 0 | 0 | 83% | 7% |
| 20260306 | 331 | 337 | 320 | 331 | 2,100,100 | -1,010,500 | 98% | ▼ | 8888 | 51 | 4 | 84% | 17% |
| 20260312 | 350 | 356 | 332 | 334 | 3,327,400 | -799,500 | 95% | ▼ | 2228 | 0 | 0 | 85% | 12% |
| 20260305 | 336 | 344 | 328 | 338 | 3,110,600 | -1,928,400 | 106% | ▲ | 2222 | 51 | 0 | 86% | 19% |
| 20260303 | 370 | 381 | 340 | 340 | 5,003,100 | 1,020,800 | 94% | ▼▼ | 1717 | 51 | 0 | 86% | 25% |
| 20260226 | 367 | 370 | 334 | 347 | 6,682,500 | 1,120,100 | 95% | ▼▼ | 7777 | 22 | 0 | 88% | 35% |
| 20260311 | 330 | 354 | 330 | 350 | 4,126,900 | 1,246,300 | 109% | ▲▲ | 1111 | 40 | 1 | 89% | 24% |
| 20260302 | 356 | 368 | 351 | 362 | 3,982,300 | -1,995,700 | 96% | ▼ | 8228 | 0 | 0 | 92% | 33% |
| 20260225 | 398 | 398 | 363 | 364 | 5,562,400 | -3,434,100 | 92% | ▼ | 8888 | 0 | 0 | 92% | 42% |
| 20260227 | 347 | 377 | 337 | 377 | 5,978,000 | -704,500 | 109% | ▲ | 2282 | 22 | 1 | 96% | 46% |
| 20260224 | 400 | 420 | 378 | 394 | 8,996,500 | -4,322,800 | 100% | ▲▲ | 2222 | 22 | 0 | 100% | 54% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-24 | 7779 | GOLDMAN SACHS INTERNATIONAL | 748,608 | 1% | ▼ | -121,200 |
| 2026-02-24 | 7779 | Nomura International plc | 802,709 | 1% | ▼ | -122,459 |
| 2026-02-25 | 7779 | GOLDMAN SACHS INTERNATIONAL | 633,508 | 0% | ▼ | -115,100 |
| 2026-02-25 | 7779 | JPM Securities Japan Co Ltd. | 1,052,598 | 1% | ▲ | 111,400 |
| 2026-02-25 | 7779 | Nomura International plc | 852,488 | 1% | ▲ | 49,779 |
| 2026-02-26 | 7779 | Nomura International plc | 646,813 | 0% | ▼ | -205,675 |
| 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 |
| 2026-02-27 | 7779 | JPM Securities Japan Co Ltd. | 861,698 | 1% | ▼ | -190,900 |
| 2026-02-27 | 7779 | GOLDMAN SACHS INTERNATIONAL | 738,408 | 1% | ▲ | 104,900 |
| 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 |
| 2026-03-02 | 7779 | JPM Securities Japan Co Ltd. | 1,047,798 | 1% | ▲ | 186,100 |
| 2026-03-02 | 7779 | Nomura International plc | 703,093 | 1% | ▲ | 56,280 |
| 2026-03-03 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,058,921 | 1% | ▼ | -105,900 |
| 2026-03-03 | 7779 | GOLDMAN SACHS INTERNATIONAL | 611,508 | 0% | ▼ | -126,900 |
| 2026-03-03 | 7779 | JPM Securities Japan Co Ltd. | 924,498 | 1% | ▼ | -123,300 |
| 2026-03-03 | 7779 | Nomura International plc | 662,106 | 0% | ▼ | -40,987 |
| 2026-03-04 | 7779 | JPM Securities Japan Co Ltd. | 967,098 | 1% | ▲ | 42,600 |
| 2026-03-09 | 7779 | JPM Securities Japan Co Ltd. | 1,179,698 | 1% | ▲ | 212,600 |
| 2026-03-11 | 7779 | JPM Securities Japan Co Ltd. | 994,398 | 1% | ▼ | -185,300 |
| 2026-03-19 | 7779 | JPM Securities Japan Co Ltd. | 1,170,398 | 1% | ▲ | 176,000 |
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 |
| 2026-03-06 | 10,212,900 | 1,235,500 | 5,911,900 | 0 | 4,301,000 | 1,235,500 |
| 2026-03-13 | 10,272,600 | 1,369,500 | 5,844,400 | 0 | 4,428,200 | 1,369,500 |
| 2026-03-19 | 10,371,300 | 1,375,500 | 5,714,700 | 0 | 4,656,600 | 1,375,500 |