[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:97億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 16 | 95% | 3% |
| 20251003 | 2,347 | 2,371 | 2,344 | 2,356 | 6,100 | -1,500 | 101% | ▲▲ | 2222 | 0 | 15 | 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% |
| 20251009 | 2,360 | 2,415 | 2,355 | 2,400 | 8,700 | 200 | 101% | ▲▲ | 1171 | 0 | 0 | 98% | 5% |
| 20251010 | 2,410 | 2,410 | 2,370 | 2,391 | 7,600 | -1,100 | 100% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20251014 | 2,353 | 2,356 | 2,304 | 2,330 | 12,400 | 4,800 | 97% | ▼▼ | 7777 | 0 | 9 | 95% | 2% |
| 20251015 | 2,338 | 2,400 | 2,333 | 2,391 | 9,900 | -2,500 | 103% | ▲ | 2282 | 0 | 6 | 97% | 5% |
| 20251016 | 2,399 | 2,404 | 2,377 | 2,385 | 2,200 | -7,700 | 100% | ▼ | 2228 | 0 | 0 | 97% | 4% |
| 20251017 | 2,385 | 2,396 | 2,360 | 2,385 | 5,800 | 3,600 | 100% | -- | 7774 | 0 | 0 | 97% | 4% |
| 20251020 | 2,385 | 2,423 | 2,385 | 2,419 | 7,400 | 1,600 | 101% | ▲ | 1141 | 0 | 0 | 98% | 6% |
| 20251021 | 2,422 | 2,424 | 2,408 | 2,408 | 6,600 | -800 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20251022 | 2,441 | 2,480 | 2,422 | 2,455 | 10,500 | 3,900 | 102% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251023 | 2,455 | 2,468 | 2,438 | 2,455 | 3,800 | -6,700 | 100% | -- | 8225 | 0 | 0 | 100% | 7% |
| 20251024 | 2,475 | 2,479 | 2,455 | 2,477 | 1,500 | -2,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251027 | 2,471 | 2,489 | 2,447 | 2,472 | 9,000 | 7,500 | 100% | ▼ | 1777 | 0 | 0 | 100% | 8% |
| 20251028 | 2,472 | 2,472 | 2,443 | 2,445 | 4,400 | -4,600 | 99% | ▼▼ | 8828 | 0 | 0 | 99% | 7% |
| 20251029 | 2,457 | 2,482 | 2,421 | 2,421 | 5,800 | 1,400 | 99% | ▼▼▼ | 1777 | 0 | 0 | 98% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 62,000 | 100 | 35,800 | 100 | 26,200 | 0 |
| 2025-10-17 | 64,000 | 0 | 36,800 | 0 | 27,200 | 0 |
| 2025-10-10 | 65,900 | 100 | 36,700 | 100 | 29,200 | 0 |
| 2025-10-03 | 57,900 | 100 | 36,700 | 100 | 21,200 | 0 |