[9219]ギックス:【データ分析】顧客企業向けのシステム開発
Yahoo! 【グロース/サービス業】 売上高:21170 当期純利益:880 総資産:23520 時価:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 971 | 990 | 911 | 943 | 44,700 | 24,900 | 96% | ▼ | 4717 | 0 | 0 | 96% | 5% |
| 20250812 | 931 | 970 | 931 | 962 | 21,600 | 17,100 | 103% | ▲▲▲▲▲ | 1111 | 0 | 3 | 100% | 7% |
| 20250814 | 969 | 990 | 960 | 986 | 19,800 | 5,200 | 102% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250813 | 962 | 965 | 946 | 965 | 14,600 | -7,000 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250818 | 950 | 954 | 931 | 935 | 10,100 | -34,600 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 4% |
| 20250825 | 949 | 949 | 930 | 948 | 9,100 | 6,400 | 101% | ▲▲ | 1711 | 0 | 0 | 96% | 4% |
| 20250826 | 949 | 953 | 930 | 943 | 6,300 | -2,800 | 99% | ▼ | 2558 | 0 | 0 | 96% | 4% |
| 20250819 | 940 | 944 | 936 | 941 | 6,300 | -3,800 | 101% | ▲ | 8282 | 0 | 0 | 95% | 5% |
| 20250729 | 910 | 915 | 910 | 913 | 6,100 | 4,200 | 100% | ▲▲▲▲ | 1111 | 0 | 10 | 100% | 2% |
| 20250821 | 939 | 943 | 932 | 937 | 4,600 | 2,000 | 99% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250808 | 928 | 930 | 920 | 930 | 4,500 | 2,300 | 100% | ▲▲▲▲ | 1111 | 0 | 4 | 100% | 3% |
| 20250827 | 939 | 949 | 937 | 937 | 3,900 | -2,400 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 3% |
| 20250806 | 925 | 925 | 920 | 925 | 2,800 | 200 | 100% | ▲▲ | 4111 | 0 | 6 | 100% | 3% |
| 20250822 | 944 | 946 | 940 | 940 | 2,700 | -1,900 | 100% | ▲ | 2222 | 0 | 0 | 95% | 4% |
| 20250805 | 919 | 925 | 919 | 924 | 2,600 | 700 | 101% | ▲ | 1111 | 0 | 6 | 100% | 3% |
| 20250820 | 949 | 949 | 936 | 942 | 2,600 | -3,700 | 100% | ▲▲ | 2522 | 0 | 0 | 96% | 5% |
| 20250807 | 925 | 928 | 918 | 928 | 2,200 | -600 | 100% | ▲▲▲ | 2852 | 0 | 5 | 100% | 3% |
| 20250731 | 914 | 918 | 914 | 915 | 2,200 | 600 | 101% | ▲ | 1171 | 0 | 8 | 100% | 2% |
| 20250804 | 909 | 919 | 909 | 912 | 1,900 | 900 | 99% | ▼ | 4777 | 0 | 6 | 99% | 2% |
| 20250728 | 908 | 910 | 905 | 909 | 1,900 | -5,800 | 100% | ▲▲▲ | 2222 | 0 | 11 | 100% | 1% |
| 20250730 | 915 | 915 | 910 | 910 | 1,600 | -4,500 | 100% | ▼ | 5528 | 0 | 9 | 100% | 2% |
| 20250828 | 948 | 948 | 940 | 946 | 1,500 | -2,400 | 101% | ▲ | 8222 | 0 | 0 | 96% | 4% |
| 20250801 | 915 | 919 | 915 | 918 | 1,000 | -1,200 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 2% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 88,400 | 4,700 | 61,300 | 0 | 27,100 | 4,700 |
| 2025-08-08 | 88,600 | 4,600 | 62,000 | 0 | 26,600 | 4,600 |
| 2025-08-15 | 117,600 | 3,800 | 89,700 | 0 | 27,900 | 3,800 |
| 2025-08-22 | 114,900 | 3,600 | 88,500 | 0 | 26,400 | 3,600 |