[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:598億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260105 | 199 | 199 | 189 | 192 | 2,357,300 | 323,500 | 97% | ▼ | 7717 | 0 | 4 | 93% | 5% |
| 20251222 | 185 | 186 | 182 | 182 | 1,220,200 | -619,300 | 99% | ▼ | 2228 | 51 | 6 | 88% | 9% |
| 20251223 | 182 | 187 | 180 | 183 | 1,298,800 | 78,600 | 101% | ▲ | 1771 | 51 | 5 | 89% | 10% |
| 20251224 | 181 | 186 | 181 | 183 | 1,257,600 | -41,200 | 100% | -- | 8285 | 51 | 4 | 89% | 10% |
| 20260106 | 194 | 202 | 192 | 201 | 1,718,600 | -638,700 | 105% | ▲ | 2282 | 0 | 2 | 98% | 10% |
| 20251225 | 181 | 187 | 180 | 186 | 1,445,700 | 188,100 | 102% | ▲ | 1741 | 0 | 3 | 90% | 11% |
| 20251230 | 196 | 201 | 196 | 198 | 2,033,800 | -929,400 | 101% | ▲▲▲▲ | 2222 | 0 | 4 | 96% | 11% |
| 20251226 | 186 | 187 | 183 | 187 | 1,386,300 | -59,400 | 101% | ▲▲ | 5222 | 0 | 2 | 91% | 12% |
| 20260107 | 201 | 209 | 199 | 208 | 2,011,000 | 292,400 | 103% | ▲▲ | 1111 | 40 | 2 | 100% | 14% |
| 20251229 | 187 | 199 | 185 | 196 | 2,963,200 | 1,576,900 | 105% | ▲▲▲ | 1111 | 40 | 2 | 95% | 16% |
| 20260109 | 225 | 225 | 212 | 216 | 3,506,900 | -1,052,800 | 98% | ▼ | 2228 | 0 | 4 | 98% | 19% |
| 20260108 | 210 | 221 | 210 | 220 | 4,559,700 | 2,548,700 | 106% | ▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20260113 | 220 | 224 | 213 | 224 | 2,454,600 | -1,052,300 | 104% | ▲ | 8282 | 0 | 3 | 100% | 23% |
| 20260114 | 222 | 236 | 222 | 229 | 3,581,800 | 1,127,200 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 26% |
| 20260115 | 228 | 244 | 228 | 241 | 3,419,100 | -162,700 | 105% | ▲▲▲ | 2222 | 0 | 1 | 100% | 32% |
| 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% |
| 20260121 | 237 | 247 | 235 | 244 | 3,417,300 | -292,000 | 100% | ▲ | 8882 | 0 | 2 | 94% | 34% |
| 20260119 | 250 | 264 | 245 | 259 | 5,493,600 | 1,846,300 | 107% | ▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 42% |
| 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 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,186,021 | 2% | ▼ | -69,700 |
| 2025-12-22 | 7779 | Diversified Select Opportunities, LLC | 1,936,100 | 1% | ▼ | -900 |
| 2025-12-23 | 7779 | Nomura International plc | 1,604,325 | 1% | ▼ | -270,755 |
| 2025-12-24 | 7779 | JPM Securities Japan Co Ltd. | 925,281 | 1% | ▲ | 125,400 |
| 2025-12-24 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,018,021 | 1% | ▼ | -168,000 |
| 2025-12-24 | 7779 | Nomura International plc | 1,487,931 | 1% | ▼ | -116,394 |
| 2025-12-25 | 7779 | JPM Securities Japan Co Ltd. | 1,075,781 | 1% | ▲ | 150,500 |
| 2025-12-25 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,839,121 | 1% | ▼ | -178,900 |
| 2025-12-26 | 7779 | JPM Securities Japan Co Ltd. | 1,132,681 | 1% | ▲ | 56,900 |
| 2025-12-26 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,676,221 | 1% | ▼ | -162,900 |
| 2025-12-29 | 7779 | Nomura International plc | 1,356,156 | 1% | ▼ | -131,775 |
| 2025-12-29 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,451,021 | 1% | ▼ | -225,200 |
| 2026-01-05 | 7779 | Nomura International plc | 1,490,327 | 1% | ▲ | 134,171 |
| 2026-01-05 | 7779 | Diversified Select Opportunities, LLC | 1,999,700 | 1% | ▲ | 63,600 |
| 2026-01-06 | 7779 | JPM Securities Japan Co Ltd. | 1,243,481 | 1% | ▲ | 110,800 |
| 2026-01-06 | 7779 | Nomura International plc | 1,149,404 | 1% | ▼ | -340,923 |
| 2026-01-06 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,291,321 | 1% | ▼ | -159,700 |
| 2026-01-07 | 7779 | Nomura International plc | 963,292 | 1% | ▼ | -186,112 |
| 2026-01-07 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,143,721 | 1% | ▼ | -147,600 |
| 2026-01-08 | 7779 | Nomura International plc | 433,137 | 0% | ▼ | -530,155 |
| 2026-01-09 | 7779 | JPM Securities Japan Co Ltd. | 1,386,432 | 1% | ▲ | 142,951 |
| 2026-01-09 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,099,221 | 1% | ▼ | -44,500 |
| 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 |
| 2026-01-15 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,398,521 | 1% | ▲ | 199,600 |
| 2026-01-16 | 7779 | Nomura International plc | 697,217 | 1% | ▲ | |
| 2026-01-19 | 7779 | JPM Securities Japan Co Ltd. | 1,287,932 | 1% | ▼ | -98,500 |
| 2026-01-19 | 7779 | Nomura International plc | 1,296,203 | 1% | ▲ | 598,986 |
| 2026-01-19 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,855,621 | 1% | ▲ | 457,100 |
| 2026-01-20 | 7779 | JPM Securities Japan Co Ltd. | 1,182,232 | 1% | ▼ | -105,700 |
| 2026-01-20 | 7779 | Nomura International plc | 1,550,316 | 1% | ▲ | 254,113 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 7,997,300 | 563,000 | 4,906,000 | 0 | 3,091,300 | 563,000 |
| 2026-01-09 | 7,821,800 | 914,100 | 4,687,300 | 0 | 3,134,500 | 914,100 |
| 2026-01-16 | 8,128,300 | 1,102,400 | 5,029,500 | 0 | 3,098,800 | 1,102,400 |