[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/情報･通信業】 売上高:5960650 当期純利益:450350 総資産:8850290 時価:14439億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 4,510 | 4,576 | 4,485 | 4,551 | 463,900 | -7,700 | 101% | ▲ | 2882 | 0 | 0 | 96% | 7% |
| 20250821 | 4,540 | 4,569 | 4,490 | 4,518 | 471,600 | -759,900 | 99% | ▼▼▼ | 8288 | 24 | 0 | 95% | 6% |
| 20250828 | 4,565 | 4,622 | 4,554 | 4,615 | 566,100 | -459,200 | 101% | ▲▲▲ | 8882 | 0 | 0 | 97% | 3% |
| 20250825 | 4,555 | 4,557 | 4,467 | 4,496 | 664,200 | 200,300 | 99% | ▼ | 7717 | 51 | 0 | 95% | 6% |
| 20250801 | 4,675 | 4,756 | 4,637 | 4,749 | 758,700 | -653,700 | 101% | ▲ | 8882 | 0 | 0 | 100% | 15% |
| 20250807 | 4,680 | 4,719 | 4,641 | 4,698 | 761,700 | -316,100 | 100% | -- | 2255 | 51 | 0 | 99% | 14% |
| 20250815 | 4,596 | 4,609 | 4,528 | 4,561 | 805,100 | -263,200 | 100% | ▼▼▼ | 2228 | 24 | 0 | 96% | 7% |
| 20250804 | 4,695 | 4,738 | 4,660 | 4,717 | 806,100 | 47,400 | 99% | ▼ | 7117 | 0 | 0 | 99% | 15% |
| 20250812 | 4,601 | 4,669 | 4,596 | 4,660 | 851,800 | -22,300 | 101% | ▲ | 8882 | 51 | 0 | 98% | 12% |
| 20250813 | 4,642 | 4,703 | 4,610 | 4,641 | 870,100 | 18,300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20250808 | 4,661 | 4,697 | 4,617 | 4,632 | 874,100 | 112,400 | 99% | ▼ | 7777 | 0 | 0 | 98% | 13% |
| 20250728 | 4,345 | 4,356 | 4,261 | 4,261 | 889,200 | 88,200 | 97% | ▼ | 7777 | 0 | 3 | 95% | 4% |
| 20250818 | 4,546 | 4,623 | 4,528 | 4,621 | 893,300 | 88,200 | 101% | ▲ | 1471 | 0 | 0 | 97% | 8% |
| 20250819 | 4,605 | 4,612 | 4,560 | 4,582 | 956,000 | 62,700 | 99% | ▼ | 7117 | 0 | 0 | 96% | 8% |
| 20250827 | 4,584 | 4,628 | 4,561 | 4,589 | 1,025,300 | -749,000 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250805 | 4,760 | 4,797 | 4,686 | 4,690 | 1,039,500 | 233,400 | 99% | ▼▼ | 1117 | 0 | 0 | 99% | 14% |
| 20250729 | 4,258 | 4,367 | 4,230 | 4,351 | 1,063,600 | 174,400 | 102% | ▲ | 1771 | 0 | 2 | 97% | 6% |
| 20250814 | 4,589 | 4,590 | 4,520 | 4,574 | 1,068,300 | 198,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250806 | 4,680 | 4,708 | 4,632 | 4,698 | 1,077,800 | 38,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 14% |
| 20250820 | 4,550 | 4,575 | 4,437 | 4,541 | 1,231,500 | 275,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250731 | 4,731 | 4,767 | 4,651 | 4,714 | 1,412,400 | -1,335,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20250826 | 4,496 | 4,590 | 4,445 | 4,514 | 1,774,300 | 1,110,100 | 100% | ▲ | 1771 | 0 | 0 | 95% | 4% |
| 20250730 | 4,460 | 4,759 | 4,423 | 4,750 | 2,748,000 | 1,684,400 | 109% | ▲▲ | 1111 | 40 | 1 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 240,100 | 65,400 | 63,400 | 27,000 | 176,700 | 38,400 |
| 2025-08-08 | 289,900 | 56,200 | 71,800 | 26,500 | 218,100 | 29,700 |
| 2025-08-15 | 282,000 | 46,200 | 79,000 | 28,300 | 203,000 | 17,900 |
| 2025-08-22 | 396,500 | 45,400 | 99,000 | 28,500 | 297,500 | 16,900 |