[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,321 | 1,357 | 1,321 | 1,357 | 4,900 | 1,500 | 103% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250828 | 1,329 | 1,329 | 1,318 | 1,327 | 1,600 | 400 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250827 | 1,335 | 1,335 | 1,330 | 1,331 | 1,200 | 200 | 100% | ▼▼ | 7747 | 0 | 0 | 98% | 4% |
| 20250826 | 1,335 | 1,345 | 1,335 | 1,335 | 1,000 | -2,900 | 100% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20250825 | 1,324 | 1,356 | 1,323 | 1,336 | 3,900 | -7,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
| 20250729 | 1,335 | 1,337 | 1,335 | 1,337 | 300 | -2,600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250822 | 1,359 | 1,420 | 1,321 | 1,321 | 11,500 | 6,600 | 97% | ▼ | 1417 | 0 | 0 | 97% | 3% |
| 20250820 | 1,303 | 1,320 | 1,303 | 1,318 | 3,400 | 3,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250728 | 1,327 | 1,335 | 1,310 | 1,335 | 2,900 | 2,800 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250818 | 1,314 | 1,314 | 1,290 | 1,301 | 1,700 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20250819 | 1,302 | 1,302 | 1,302 | 1,302 | 300 | -1,400 | 100% | ▲▲▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250807 | 1,315 | 1,320 | 1,315 | 1,320 | 1,400 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250808 | 1,339 | 1,339 | 1,312 | 1,312 | 2,500 | 1,100 | 99% | ▼ | 1717 | 0 | 0 | 98% | 1% |
| 20250812 | 1,301 | 1,311 | 1,301 | 1,310 | 1,700 | -800 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250813 | 1,310 | 1,310 | 1,309 | 1,310 | 1,600 | -100 | 100% | -- | 8225 | 0 | 0 | 98% | 1% |
| 20250815 | 1,281 | 1,287 | 1,281 | 1,287 | 500 | -300 | 101% | ▲ | 2222 | 0 | 5 | 96% | 1% |
| 20250806 | 1,306 | 1,318 | 1,306 | 1,318 | 400 | -2,100 | 100% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 20250805 | 1,294 | 1,323 | 1,294 | 1,315 | 2,500 | 1,500 | 100% | ▼ | 1777 | 0 | 0 | 98% | 1% |
| 20250804 | 1,321 | 1,321 | 1,320 | 1,320 | 1,000 | 700 | 100% | ▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250801 | 1,320 | 1,320 | 1,319 | 1,319 | 300 | 0 | 100% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20250731 | 1,321 | 1,321 | 1,320 | 1,320 | 300 | -1,200 | 100% | ▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250730 | 1,336 | 1,336 | 1,310 | 1,316 | 1,500 | 1,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20250814 | 1,280 | 1,280 | 1,280 | 1,280 | 800 | -800 | 98% | ▼ | 8888 | 0 | 6 | 96% | 0% |
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 | 81,800 | 0 | 62,400 | 0 | 19,400 | 0 |
| 2025-08-08 | 81,400 | 0 | 63,800 | 0 | 17,600 | 0 |
| 2025-08-15 | 81,100 | 0 | 63,500 | 0 | 17,600 | 0 |
| 2025-08-22 | 78,800 | 0 | 63,800 | 0 | 15,000 | 0 |