[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:17790億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251030 | 5,107 | 5,107 | 5,107 | 5,107 | 347,800 | -667,300 | 118% | ▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20251027 | 4,340 | 4,383 | 4,324 | 4,359 | 803,600 | -114,100 | 102% | ▲ | 2222 | 0 | 4 | 98% | 5% |
| 20251028 | 4,370 | 4,376 | 4,246 | 4,258 | 908,100 | 104,500 | 98% | ▼ | 7717 | 0 | 3 | 96% | 2% |
| 20251029 | 4,294 | 4,334 | 4,196 | 4,334 | 1,015,100 | 107,000 | 102% | ▲ | 7771 | 0 | 2 | 98% | 4% |
| 20251112 | 5,674 | 5,674 | 5,673 | 5,673 | 1,427,700 | -324,400 | 100% | -- | 8555 | 51 | 0 | 100% | 36% |
| 20251117 | 5,676 | 5,679 | 5,676 | 5,677 | 1,727,000 | -1,031,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 35% |
| 20251111 | 5,674 | 5,675 | 5,673 | 5,673 | 1,752,100 | -113,300 | 100% | ▼▼ | 5558 | 0 | 0 | 100% | 36% |
| 20251126 | 5,686 | 5,686 | 5,685 | 5,686 | 1,752,600 | -228,700 | 100% | ▲▲▲▲▲▲▲ | 8552 | 0 | 0 | 100% | 34% |
| 20251110 | 5,674 | 5,675 | 5,673 | 5,675 | 1,865,400 | -885,200 | 100% | ▼ | 8528 | 0 | 0 | 100% | 36% |
| 20251127 | 5,686 | 5,687 | 5,685 | 5,686 | 1,883,600 | 131,000 | 100% | -- | 1444 | 0 | 0 | 100% | 31% |
| 20251113 | 5,674 | 5,676 | 5,674 | 5,675 | 1,950,000 | 522,300 | 100% | ▲ | 1141 | 0 | 0 | 100% | 36% |
| 20251125 | 5,686 | 5,688 | 5,685 | 5,685 | 1,981,300 | -2,382,100 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 34% |
| 20251119 | 5,679 | 5,684 | 5,679 | 5,680 | 2,028,000 | -67,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 33% |
| 20251120 | 5,682 | 5,684 | 5,682 | 5,682 | 2,065,600 | 37,600 | 100% | ▲▲▲▲ | 4111 | 0 | 0 | 100% | 33% |
| 20251118 | 5,678 | 5,679 | 5,678 | 5,678 | 2,095,400 | 368,400 | 100% | ▲▲ | 4111 | 0 | 0 | 100% | 35% |
| 20251107 | 5,673 | 5,677 | 5,673 | 5,677 | 2,750,600 | -1,436,700 | 100% | ▲ | 2282 | 0 | 0 | 100% | 36% |
| 20251114 | 5,675 | 5,677 | 5,675 | 5,675 | 2,758,500 | 808,500 | 100% | -- | 1114 | 0 | 0 | 100% | 36% |
| 20251106 | 5,674 | 5,675 | 5,672 | 5,673 | 4,187,300 | -776,800 | 100% | -- | 8525 | 0 | 0 | 100% | 36% |
| 20251121 | 5,684 | 5,691 | 5,683 | 5,683 | 4,363,400 | 2,297,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20251105 | 5,672 | 5,676 | 5,672 | 5,673 | 4,964,100 | -1,759,600 | 100% | ▲▲▲▲▲ | 8252 | 0 | 0 | 100% | 36% |
| 20251104 | 5,672 | 5,677 | 5,671 | 5,672 | 6,723,700 | -8,164,600 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 36% |
| 20251031 | 5,677 | 5,681 | 5,670 | 5,671 | 14,888,300 | 14,540,500 | 111% | ▲▲▲ | 1111 | 41 | 0 | 100% | 36% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 433,000 | 20,700 | 150,700 | 19,400 | 282,300 | 1,300 |
| 2025-11-07 | 178,200 | 20,000 | 56,400 | 19,400 | 121,800 | 600 |
| 2025-11-14 | 417,300 | 17,700 | 259,500 | 17,400 | 157,800 | 300 |
| 2025-11-21 | 283,800 | 2,700 | 167,900 | 2,400 | 115,900 | 300 |