[9558]ジャパニアス:【AI・IoT】AI・IoT・クラウドをはじめとした先端エンジニアリング事業、人材育成
Yahoo! 【グロース/33サービス業】 売上高:112110 当期純利益:7220 総資産:49490 時価:95億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,287 | 2,318 | 2,281 | 2,296 | 5,700 | 4,700 | 101% | ▲ | 1111 | 0 | 13 | 99% | 5% |
20250909 | 2,308 | 2,314 | 2,289 | 2,296 | 4,100 | -1,600 | 100% | -- | 8225 | 0 | 12 | 99% | 5% |
20250910 | 2,308 | 2,316 | 2,300 | 2,316 | 4,900 | 800 | 101% | ▲ | 1141 | 0 | 11 | 100% | 6% |
20250911 | 2,320 | 2,321 | 2,306 | 2,309 | 2,200 | -2,700 | 100% | ▼ | 2228 | 0 | 10 | 100% | 5% |
20250912 | 2,323 | 2,323 | 2,297 | 2,310 | 6,800 | 4,600 | 100% | ▲ | 1711 | 0 | 9 | 100% | 4% |
20250916 | 2,301 | 2,309 | 2,283 | 2,283 | 4,700 | -2,100 | 99% | ▼ | 8888 | 0 | 8 | 99% | 3% |
20250917 | 2,283 | 2,298 | 2,282 | 2,292 | 3,300 | -1,400 | 100% | ▲ | 8882 | 0 | 6 | 99% | 3% |
20250918 | 2,302 | 2,320 | 2,283 | 2,318 | 8,500 | 5,200 | 101% | ▲▲ | 1111 | 0 | 6 | 100% | 4% |
20250919 | 2,320 | 2,320 | 2,309 | 2,314 | 3,700 | -4,800 | 100% | ▼ | 5228 | 0 | 5 | 100% | 4% |
20250922 | 2,314 | 2,348 | 2,314 | 2,348 | 7,100 | 3,400 | 101% | ▲ | 1171 | 0 | 4 | 100% | 4% |
20250924 | 2,350 | 2,375 | 2,350 | 2,375 | 11,500 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
20250925 | 2,376 | 2,400 | 2,376 | 2,400 | 7,600 | -3,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 6% |
20250926 | 2,400 | 2,448 | 2,400 | 2,448 | 9,900 | 2,300 | 102% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250929 | 2,454 | 2,494 | 2,454 | 2,457 | 10,700 | 800 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250930 | 2,443 | 2,450 | 2,365 | 2,440 | 8,100 | -2,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 8% |
20251001 | 2,414 | 2,414 | 2,291 | 2,291 | 12,100 | 4,000 | 94% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
20251002 | 2,341 | 2,345 | 2,309 | 2,338 | 7,600 | -4,500 | 102% | ▲ | 8282 | 0 | 0 | 95% | 3% |
20251003 | 2,347 | 2,371 | 2,344 | 2,356 | 6,100 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
20251006 | 2,388 | 2,428 | 2,364 | 2,428 | 22,000 | 15,900 | 103% | ▲▲▲ | 1111 | 0 | 0 | 99% | 7% |
20251007 | 2,402 | 2,402 | 2,333 | 2,366 | 39,200 | 17,200 | 97% | ▼ | 7717 | 0 | 0 | 96% | 4% |
20251008 | 2,369 | 2,382 | 2,347 | 2,370 | 8,500 | -30,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
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 | 57,900 | 100 | 36,700 | 100 | 21,200 | 0 |
2025-09-26 | 56,100 | 100 | 37,100 | 100 | 19,000 | 0 |
2025-09-19 | 57,100 | 100 | 40,200 | 100 | 16,900 | 0 |
2025-09-12 | 59,200 | 100 | 41,500 | 100 | 17,700 | 0 |