[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:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 1,157 | 1,157 | 1,117 | 1,130 | 1,300 | 1,100 | 98% | ▼ | 4717 | 0 | 0 | 84% | 0% |
| 20251020 | 1,172 | 1,172 | 1,120 | 1,143 | 3,000 | -4,800 | 97% | ▼▼▼ | 8288 | 0 | 0 | 85% | 0% |
| 20251029 | 1,153 | 1,153 | 1,153 | 1,153 | 100 | -700 | 100% | -- | 8585 | 0 | 0 | 86% | 1% |
| 20251028 | 1,155 | 1,155 | 1,153 | 1,153 | 800 | -200 | 99% | ▼ | 8858 | 0 | 0 | 86% | 1% |
| 20251023 | 1,158 | 1,158 | 1,153 | 1,153 | 600 | 400 | 100% | ▼ | 4717 | 0 | 0 | 86% | 1% |
| 20251021 | 1,153 | 1,155 | 1,136 | 1,154 | 3,000 | 0 | 101% | ▲ | 8282 | 0 | 0 | 86% | 1% |
| 20251030 | 1,154 | 1,157 | 1,154 | 1,157 | 200 | 100 | 100% | ▲ | 1111 | 0 | 0 | 86% | 1% |
| 20251022 | 1,155 | 1,158 | 1,155 | 1,158 | 200 | -2,800 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 1% |
| 20251027 | 1,155 | 1,160 | 1,155 | 1,160 | 1,000 | 400 | 101% | ▲ | 1171 | 0 | 0 | 87% | 1% |
| 20251017 | 1,199 | 1,199 | 1,101 | 1,174 | 7,800 | -3,700 | 98% | ▼▼ | 8828 | 0 | 0 | 87% | 0% |
| 20251016 | 1,170 | 1,221 | 1,170 | 1,200 | 11,500 | 10,500 | 91% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251014 | 1,325 | 1,325 | 1,300 | 1,300 | 2,600 | 2,100 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 1,312 | 1,312 | 1,308 | 1,309 | 1,000 | -700 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250929 | 1,317 | 1,317 | 1,312 | 1,314 | 900 | -100 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251015 | 1,300 | 1,318 | 1,300 | 1,315 | 1,000 | -1,600 | 101% | ▲ | 8582 | 0 | 0 | 98% | 1% |
| 20251001 | 1,324 | 1,324 | 1,316 | 1,316 | 1,700 | 900 | 99% | ▼ | 4117 | 0 | 0 | 97% | 1% |
| 20251003 | 1,319 | 1,319 | 1,319 | 1,319 | 200 | -800 | 101% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20251008 | 1,330 | 1,330 | 1,320 | 1,320 | 300 | -6,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250930 | 1,313 | 1,324 | 1,313 | 1,324 | 800 | -100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251007 | 1,335 | 1,338 | 1,325 | 1,325 | 7,000 | -3,800 | 99% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251009 | 1,319 | 1,329 | 1,319 | 1,329 | 2,400 | 2,100 | 101% | ▲ | 7771 | 0 | 0 | 98% | 2% |
| 20251010 | 1,329 | 1,330 | 1,329 | 1,330 | 500 | -1,900 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 78,100 | 0 | 60,500 | 0 | 17,600 | 0 |
| 2025-10-10 | 79,500 | 0 | 60,600 | 0 | 18,900 | 0 |
| 2025-10-17 | 74,500 | 0 | 59,600 | 0 | 14,900 | 0 |
| 2025-10-24 | 73,200 | 0 | 59,600 | 0 | 13,600 | 0 |