[9250]ＧＲＣＳ:【リスク対応】金融や通信業界などにリスク対応システムなど提供
Yahoo! 【グロース/33サービス業】 売上高:32880 当期純利益:1120 総資産:19230 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,330 | 1,330 | 1,320 | 1,320 | 300 | -6,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20251007 | 1,335 | 1,338 | 1,325 | 1,325 | 7,000 | -3,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20250922 | 1,303 | 1,310 | 1,303 | 1,310 | 700 | -3,600 | 100% | -- | 8285 | 0 | 0 | 96% | 0% |
| 20251010 | 1,329 | 1,330 | 1,329 | 1,330 | 500 | -1,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20250909 | 1,328 | 1,333 | 1,327 | 1,333 | 900 | -1,400 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 4% |
| 20250916 | 1,356 | 1,356 | 1,342 | 1,342 | 1,100 | -900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251003 | 1,319 | 1,319 | 1,319 | 1,319 | 200 | -800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251002 | 1,312 | 1,312 | 1,308 | 1,309 | 1,000 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250910 | 1,361 | 1,361 | 1,361 | 1,361 | 200 | -700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20250926 | 1,300 | 1,326 | 1,300 | 1,325 | 1,000 | -500 | 102% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250918 | 1,312 | 1,320 | 1,312 | 1,318 | 1,000 | -100 | 98% | ▼ | 8888 | 0 | 0 | 97% | 1% |
| 20250929 | 1,317 | 1,317 | 1,312 | 1,314 | 900 | -100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20250930 | 1,313 | 1,324 | 1,313 | 1,324 | 800 | -100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20250912 | 1,364 | 1,364 | 1,334 | 1,334 | 2,000 | 500 | 100% | -- | 1414 | 0 | 0 | 98% | 4% |
| 20250925 | 1,310 | 1,332 | 1,292 | 1,300 | 1,500 | 800 | 99% | ▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251001 | 1,324 | 1,324 | 1,316 | 1,316 | 1,700 | 900 | 99% | ▼ | 4117 | 0 | 0 | 97% | 1% |
| 20250908 | 1,325 | 1,370 | 1,325 | 1,325 | 2,300 | 1,200 | 100% | ▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250911 | 1,361 | 1,361 | 1,334 | 1,334 | 1,500 | 1,300 | 98% | ▼ | 4747 | 0 | 0 | 98% | 4% |
| 20251009 | 1,319 | 1,329 | 1,319 | 1,329 | 2,400 | 2,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20250919 | 1,320 | 1,327 | 1,300 | 1,310 | 4,300 | 3,300 | 99% | ▼▼ | 1717 | 0 | 0 | 96% | 0% |
| 20251006 | 1,309 | 1,339 | 1,309 | 1,338 | 10,800 | 10,600 | 101% | ▲▲ | 1771 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 80,800 | 0 | 65,400 | 0 | 15,400 | 0 |
| 2025-09-19 | 81,500 | 0 | 66,800 | 0 | 14,700 | 0 |
| 2025-09-26 | 78,800 | 0 | 63,800 | 0 | 15,000 | 0 |
| 2025-10-03 | 78,100 | 0 | 60,500 | 0 | 17,600 | 0 |