[9719]ＳＣＳＫ:【IT】旧住商情報システムが旧CSKを吸収合併し発足
Yahoo! 【プライム/25情報･通信業】 売上高:5960650 当期純利益:450350 総資産:8850290 時価:13525億円
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 | 4,737 | 4,790 | 4,702 | 4,790 | 501,600 | -247,100 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 20250909 | 4,810 | 4,830 | 4,738 | 4,738 | 782,800 | 281,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250910 | 4,759 | 4,787 | 4,693 | 4,767 | 762,100 | -20,700 | 101% | ▲ | 8882 | 0 | 6 | 100% | 6% |
| 20250911 | 4,790 | 4,859 | 4,779 | 4,823 | 842,200 | 80,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250912 | 4,785 | 4,821 | 4,742 | 4,781 | 1,043,000 | 200,800 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250916 | 4,820 | 4,880 | 4,784 | 4,849 | 839,200 | -203,800 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250917 | 4,800 | 4,822 | 4,763 | 4,806 | 664,600 | -174,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250918 | 4,802 | 5,047 | 4,802 | 5,012 | 1,311,100 | 646,500 | 104% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250919 | 4,970 | 4,997 | 4,863 | 4,863 | 1,735,600 | 424,500 | 97% | ▼ | 7117 | 0 | 0 | 97% | 8% |
| 20250922 | 4,600 | 4,727 | 4,538 | 4,555 | 2,744,400 | 1,008,800 | 94% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250924 | 4,415 | 4,591 | 4,378 | 4,560 | 1,521,900 | -1,222,500 | 100% | ▲ | 8882 | 0 | 0 | 91% | 1% |
| 20250925 | 4,592 | 4,639 | 4,568 | 4,602 | 1,302,100 | -219,800 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20250926 | 4,556 | 4,614 | 4,530 | 4,565 | 1,002,600 | -299,500 | 99% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250929 | 4,520 | 4,525 | 4,448 | 4,448 | 753,400 | -249,200 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250930 | 4,483 | 4,484 | 4,388 | 4,429 | 758,800 | 5,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251001 | 4,413 | 4,423 | 4,340 | 4,376 | 812,200 | 53,400 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 87% | 0% |
| 20251002 | 4,352 | 4,358 | 4,232 | 4,232 | 975,800 | 163,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20251003 | 4,231 | 4,244 | 4,212 | 4,233 | 770,100 | -205,700 | 100% | ▲ | 8882 | 51 | 0 | 84% | 0% |
| 20251006 | 4,298 | 4,355 | 4,244 | 4,347 | 1,372,100 | 602,000 | 103% | ▲▲ | 1111 | 40 | 0 | 87% | 3% |
| 20251007 | 4,308 | 4,344 | 4,245 | 4,332 | 1,027,600 | -344,500 | 100% | ▼ | 8228 | 0 | 0 | 86% | 2% |
| 20251008 | 4,375 | 4,470 | 4,351 | 4,415 | 892,100 | -135,500 | 102% | ▲ | 2222 | 0 | 0 | 88% | 4% |
| 20251009 | 4,448 | 4,460 | 4,353 | 4,400 | 931,600 | 39,500 | 100% | ▼ | 7117 | 0 | 0 | 88% | 4% |
| 20251010 | 4,370 | 4,426 | 4,323 | 4,323 | 743,400 | -188,200 | 98% | ▼▼ | 8888 | 0 | 0 | 86% | 2% |
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 | 471,100 | 38,200 | 125,300 | 23,500 | 345,800 | 14,700 |
| 2025-09-26 | 389,800 | 34,700 | 100,900 | 23,200 | 288,900 | 11,500 |
| 2025-09-19 | 232,900 | 45,200 | 63,600 | 26,600 | 169,300 | 18,600 |
| 2025-09-12 | 284,200 | 46,800 | 78,300 | 27,500 | 205,900 | 19,300 |