[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:15089億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250911 | 4,790 | 4,859 | 4,779 | 4,823 | 842,200 | 80,100 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250829 | 4,680 | 4,731 | 4,650 | 4,709 | 1,028,400 | 462,300 | 102% | ▲▲▲▲ | 1111 | 40 | 0 | 99% | 5% |
| 20250813 | 4,642 | 4,703 | 4,610 | 4,641 | 870,100 | 18,300 | 100% | ▼ | 1117 | 0 | 0 | 98% | 11% |
| 20250909 | 4,810 | 4,830 | 4,738 | 4,738 | 782,800 | 281,200 | 99% | ▼ | 1117 | 0 | 0 | 99% | 5% |
| 20250905 | 4,640 | 4,734 | 4,627 | 4,724 | 748,700 | 9,100 | 102% | ▲ | 1171 | 51 | 0 | 100% | 5% |
| 20250818 | 4,546 | 4,623 | 4,528 | 4,621 | 893,300 | 88,200 | 101% | ▲ | 1471 | 0 | 16 | 97% | 8% |
| 20250903 | 4,750 | 4,758 | 4,677 | 4,691 | 881,700 | 144,700 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20250826 | 4,496 | 4,590 | 4,445 | 4,514 | 1,774,300 | 1,110,100 | 100% | ▲ | 1771 | 0 | 6 | 95% | 4% |
| 20250908 | 4,737 | 4,790 | 4,702 | 4,790 | 501,600 | -247,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250827 | 4,584 | 4,628 | 4,561 | 4,589 | 1,025,300 | -749,000 | 102% | ▲▲ | 2222 | 0 | 12 | 97% | 2% |
| 20250815 | 4,596 | 4,609 | 4,528 | 4,561 | 805,100 | -263,200 | 100% | ▼▼▼ | 2228 | 24 | 0 | 96% | 7% |
| 20250901 | 4,672 | 4,750 | 4,664 | 4,688 | 709,300 | -319,100 | 100% | ▼ | 2288 | 0 | 0 | 99% | 4% |
| 20250822 | 4,510 | 4,576 | 4,485 | 4,551 | 463,900 | -7,700 | 101% | ▲ | 2882 | 0 | 12 | 96% | 7% |
| 20250902 | 4,691 | 4,750 | 4,691 | 4,732 | 737,000 | 27,700 | 101% | ▲ | 4111 | 0 | 0 | 100% | 5% |
| 20250819 | 4,605 | 4,612 | 4,560 | 4,582 | 956,000 | 62,700 | 99% | ▼ | 7117 | 0 | 0 | 96% | 8% |
| 20250825 | 4,555 | 4,557 | 4,467 | 4,496 | 664,200 | 200,300 | 99% | ▼ | 7717 | 51 | 11 | 95% | 6% |
| 20250820 | 4,550 | 4,575 | 4,437 | 4,541 | 1,231,500 | 275,500 | 99% | ▼▼ | 7777 | 0 | 14 | 96% | 7% |
| 20250814 | 4,589 | 4,590 | 4,520 | 4,574 | 1,068,300 | 198,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250821 | 4,540 | 4,569 | 4,490 | 4,518 | 471,600 | -759,900 | 99% | ▼▼▼ | 8288 | 24 | 13 | 95% | 6% |
| 20250828 | 4,565 | 4,622 | 4,554 | 4,615 | 566,100 | -459,200 | 101% | ▲▲▲ | 8882 | 0 | 11 | 97% | 3% |
| 20250910 | 4,759 | 4,787 | 4,693 | 4,767 | 762,100 | -20,700 | 101% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250812 | 4,601 | 4,669 | 4,596 | 4,660 | 851,800 | -22,300 | 101% | ▲ | 8882 | 51 | 0 | 98% | 12% |
| 20250904 | 4,676 | 4,691 | 4,604 | 4,651 | 739,600 | -142,100 | 99% | ▼▼ | 8888 | 51 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 356,700 | 52,200 | 87,200 | 28,700 | 269,500 | 23,500 |
| 2025-09-05 | 318,300 | 47,500 | 81,900 | 28,500 | 236,400 | 19,000 |