[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:382億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 190 | 190 | 184 | 184 | 884,300 | 340,400 | 97% | ▼ | 4717 | 0 | 0 | 90% | 0% |
| 20251001 | 184 | 185 | 181 | 181 | 1,078,600 | 569,000 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251002 | 182 | 183 | 179 | 180 | 716,400 | -362,200 | 99% | ▼▼ | 8888 | 0 | 14 | 91% | 0% |
| 20251003 | 180 | 183 | 180 | 180 | 638,500 | -77,900 | 100% | -- | 5285 | 0 | 11 | 91% | 0% |
| 20251029 | 182 | 182 | 176 | 177 | 1,148,900 | 776,000 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251014 | 187 | 187 | 177 | 178 | 1,852,000 | 972,400 | 94% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250930 | 185 | 187 | 184 | 186 | 509,600 | -374,700 | 101% | ▲ | 8582 | 0 | 0 | 91% | 1% |
| 20251030 | 176 | 179 | 175 | 178 | 729,000 | -419,900 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20251028 | 185 | 185 | 182 | 182 | 372,900 | -56,400 | 98% | ▼ | 8858 | 0 | 0 | 94% | 2% |
| 20251008 | 185 | 189 | 185 | 185 | 626,500 | -287,500 | 99% | ▼ | 8288 | 0 | 0 | 94% | 3% |
| 20251017 | 185 | 187 | 183 | 184 | 426,500 | -118,300 | 99% | ▼ | 8888 | 0 | 0 | 94% | 3% |
| 20251024 | 189 | 189 | 183 | 183 | 540,500 | 53,200 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20251007 | 186 | 190 | 183 | 186 | 914,000 | 94,300 | 100% | -- | 1114 | 0 | 0 | 94% | 3% |
| 20251006 | 184 | 187 | 182 | 186 | 819,700 | 181,200 | 103% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20251009 | 186 | 188 | 185 | 188 | 616,800 | -9,700 | 102% | ▲ | 8522 | 0 | 0 | 96% | 4% |
| 20251015 | 179 | 186 | 179 | 185 | 963,900 | -888,100 | 104% | ▲ | 8282 | 0 | 4 | 94% | 4% |
| 20251016 | 186 | 188 | 185 | 186 | 544,800 | -419,100 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251027 | 185 | 187 | 183 | 186 | 429,300 | -111,200 | 102% | ▲ | 8582 | 0 | 0 | 96% | 4% |
| 20251010 | 188 | 189 | 186 | 189 | 879,600 | 262,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 5% |
| 20251023 | 192 | 192 | 187 | 189 | 487,300 | 4,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 6% |
| 20251020 | 185 | 191 | 185 | 190 | 953,600 | 527,100 | 103% | ▲ | 1141 | 10 | 0 | 97% | 7% |
| 20251021 | 190 | 193 | 189 | 191 | 577,400 | -376,200 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20251022 | 191 | 194 | 191 | 193 | 482,900 | -94,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-02 | 7779 | JPM Securities Japan Co Ltd. | 886,970 | 1% | ▲ | 192,100 |
| 2025-10-07 | 7779 | JPM Securities Japan Co Ltd. | 621,402 | 0% | ▼ | -265,568 |
| 2025-10-17 | 7779 | Diversified Select Opportunities, LLC | 1,300,400 | 1% | ▲ | 200,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 5,801,500 | 425,200 | 3,607,300 | 0 | 2,194,200 | 425,200 |
| 2025-10-10 | 5,465,200 | 411,500 | 3,496,100 | 0 | 1,969,100 | 411,500 |
| 2025-10-17 | 5,497,500 | 334,100 | 3,629,900 | 1,500 | 1,867,600 | 332,600 |
| 2025-10-24 | 5,326,300 | 331,200 | 3,500,800 | 1,500 | 1,825,500 | 329,700 |