[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:17771億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 5,671 | 5,674 | 5,658 | 5,659 | 969,000 | 622,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 0% |
| 20260218 | 5,660 | 5,680 | 5,660 | 5,660 | 194,600 | 129,000 | 100% | -- | 1444 | 0 | 0 | 100% | 0% |
| 20260216 | 5,670 | 5,670 | 5,660 | 5,660 | 281,800 | -4,653,800 | 100% | ▼ | 2828 | 0 | 0 | 100% | 0% |
| 20260217 | 5,660 | 5,670 | 5,660 | 5,660 | 65,600 | -216,200 | 100% | -- | 5585 | 0 | 0 | 100% | 0% |
| 20260212 | 5,665 | 5,684 | 5,660 | 5,663 | 1,322,700 | 630,000 | 100% | ▼▼ | 1777 | 0 | 0 | 100% | 0% |
| 20260130 | 5,664 | 5,673 | 5,663 | 5,664 | 266,500 | -23,000 | 100% | ▼▼ | 2258 | 0 | 0 | 100% | 0% |
| 20260129 | 5,664 | 5,669 | 5,661 | 5,665 | 289,500 | -66,100 | 100% | ▼ | 8228 | 0 | 0 | 100% | 0% |
| 20260210 | 5,673 | 5,677 | 5,664 | 5,665 | 692,700 | 477,600 | 100% | ▼ | 7777 | 0 | 0 | 100% | 0% |
| 20260213 | 5,665 | 5,669 | 5,665 | 5,665 | 4,935,600 | 3,612,900 | 100% | ▲ | 7141 | 0 | 0 | 100% | 0% |
| 20260128 | 5,660 | 5,670 | 5,660 | 5,670 | 355,600 | -613,400 | 100% | ▲ | 8282 | 0 | 0 | 100% | 0% |
| 20260226 | 5,670 | 5,680 | 5,670 | 5,670 | 184,100 | 114,200 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
| 20260225 | 5,670 | 5,680 | 5,670 | 5,670 | 69,900 | 15,600 | 100% | -- | 4444 | 0 | 0 | 100% | 0% |
| 20260224 | 5,670 | 5,680 | 5,670 | 5,670 | 54,300 | -152,200 | 100% | -- | 5555 | 0 | 0 | 100% | 0% |
| 20260220 | 5,670 | 5,680 | 5,670 | 5,670 | 206,500 | 37,100 | 100% | -- | 4144 | 0 | 0 | 100% | 0% |
| 20260219 | 5,670 | 5,680 | 5,660 | 5,670 | 169,400 | -25,200 | 100% | ▲ | 5522 | 0 | 0 | 100% | 0% |
| 20260204 | 5,675 | 5,681 | 5,670 | 5,670 | 272,100 | 108,500 | 100% | ▼ | 7117 | 0 | 0 | 100% | 0% |
| 20260202 | 5,664 | 5,670 | 5,662 | 5,670 | 290,800 | 24,300 | 100% | ▲ | 7741 | 0 | 0 | 100% | 0% |
| 20260203 | 5,668 | 5,683 | 5,667 | 5,676 | 163,600 | -127,200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 0% |
| 20260227 | 5,680 | 5,680 | 5,670 | 5,680 | 217,600 | 33,500 | 100% | ▲ | 4411 | 0 | 0 | 100% | 0% |
| 20260206 | 5,676 | 5,683 | 5,673 | 5,683 | 171,900 | -104,400 | 100% | -- | 5285 | 51 | 0 | 100% | 0% |
| 20260205 | 5,680 | 5,683 | 5,671 | 5,683 | 276,300 | 4,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 0% |
| 20260209 | 5,684 | 5,687 | 5,671 | 5,687 | 215,100 | 43,200 | 100% | ▲ | 1711 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 23,800 | 2,200 | 1,900 | 2,200 | 21,900 | 0 |
| 2026-02-06 | 10,600 | 2,200 | 600 | 2,200 | 10,000 | 0 |
| 2026-02-13 | 9,900 | 2,200 | 600 | 2,200 | 9,300 | 0 |
| 2026-02-20 | 9,200 | 200 | 300 | 200 | 8,900 | 0 |