[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:17696億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 5,670 | 5,677 | 5,652 | 5,652 | 441,800 | -202,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 99% | 0% |
| 20251209 | 5,694 | 5,697 | 5,693 | 5,693 | 565,100 | -214,600 | 100% | ▼ | 2228 | 51 | 0 | 100% | 0% |
| 20251212 | 5,673 | 5,692 | 5,665 | 5,665 | 644,000 | -65,100 | 100% | ▼▼ | 2888 | 51 | 0 | 99% | 0% |
| 20251211 | 5,685 | 5,690 | 5,672 | 5,672 | 709,100 | -80,800 | 100% | ▼ | 8888 | 51 | 0 | 100% | 0% |
| 20251208 | 5,691 | 5,695 | 5,690 | 5,695 | 779,700 | -566,000 | 100% | ▲▲ | 2222 | 51 | 0 | 100% | 0% |
| 20251210 | 5,694 | 5,700 | 5,693 | 5,698 | 789,900 | 224,800 | 100% | ▲ | 1441 | 51 | 0 | 100% | 0% |
| 20251216 | 5,656 | 5,669 | 5,655 | 5,669 | 795,500 | 353,700 | 100% | ▲ | 7171 | 0 | 0 | 99% | 0% |
| 20251204 | 5,690 | 5,691 | 5,689 | 5,689 | 1,218,100 | -429,200 | 100% | ▼ | 8258 | 51 | 0 | 100% | 0% |
| 20251205 | 5,690 | 5,692 | 5,689 | 5,690 | 1,345,700 | 127,600 | 100% | ▲ | 1441 | 51 | 0 | 100% | 0% |
| 20251202 | 5,689 | 5,692 | 5,688 | 5,689 | 1,573,700 | -634,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 0% |
| 20251203 | 5,690 | 5,692 | 5,688 | 5,690 | 1,647,300 | 73,600 | 100% | ▲▲ | 4411 | 0 | 0 | 100% | 0% |
| 20251117 | 5,676 | 5,679 | 5,676 | 5,677 | 1,727,000 | -1,031,500 | 100% | ▲ | 2222 | 0 | 0 | 100% | 35% |
| 20251126 | 5,686 | 5,686 | 5,685 | 5,686 | 1,752,600 | -228,700 | 100% | ▲▲▲▲▲▲▲ | 8552 | 0 | 0 | 100% | 34% |
| 20251127 | 5,686 | 5,687 | 5,685 | 5,686 | 1,883,600 | 131,000 | 100% | -- | 1444 | 0 | 0 | 100% | 31% |
| 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% |
| 20251201 | 5,688 | 5,689 | 5,687 | 5,688 | 2,208,200 | -94,200 | 100% | -- | 5255 | 0 | 0 | 100% | 0% |
| 20251128 | 5,688 | 5,689 | 5,686 | 5,688 | 2,302,400 | 418,800 | 100% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251121 | 5,684 | 5,691 | 5,683 | 5,683 | 4,363,400 | 2,297,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 33% |
| 20251217 | 5,659 | 5,666 | 5,656 | 5,656 | 5,714,600 | 4,919,100 | 100% | ▼ | 7117 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 283,800 | 2,700 | 167,900 | 2,400 | 115,900 | 300 |
| 2025-11-28 | 241,200 | 24,300 | 167,800 | 24,000 | 73,400 | 300 |
| 2025-12-05 | 271,600 | 2,500 | 205,500 | 2,200 | 66,100 | 300 |
| 2025-12-12 | 128,900 | 2,300 | 27,400 | 2,200 | 101,500 | 100 |