[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:17743億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251031 | 5,677 | 5,681 | 5,670 | 5,671 | 14,888,300 | 14,540,500 | 111% | ▲▲▲ | 1111 | 41 | 0 | 100% | 36% |
| 20251030 | 5,107 | 5,107 | 5,107 | 5,107 | 347,800 | -667,300 | 118% | ▲▲ | 2222 | 0 | 2 | 100% | 22% |
| 20251029 | 4,294 | 4,334 | 4,196 | 4,334 | 1,015,100 | 107,000 | 102% | ▲ | 7771 | 0 | 2 | 98% | 4% |
| 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% |
| 20251024 | 4,281 | 4,316 | 4,241 | 4,287 | 917,700 | 80,200 | 100% | ▼▼ | 7777 | 0 | 5 | 94% | 3% |
| 20251022 | 4,258 | 4,380 | 4,246 | 4,312 | 949,500 | 136,600 | 102% | ▲▲▲ | 1111 | 40 | 7 | 94% | 3% |
| 20251023 | 4,311 | 4,329 | 4,286 | 4,295 | 837,500 | -112,000 | 100% | ▼ | 8228 | 0 | 6 | 93% | 3% |
| 20251021 | 4,182 | 4,236 | 4,169 | 4,221 | 812,900 | 75,500 | 100% | ▲▲ | 1771 | 0 | 8 | 92% | 1% |
| 20250929 | 4,520 | 4,525 | 4,448 | 4,448 | 753,400 | -249,200 | 97% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250930 | 4,483 | 4,484 | 4,388 | 4,429 | 758,800 | 5,400 | 100% | ▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20251009 | 4,448 | 4,460 | 4,353 | 4,400 | 931,600 | 39,500 | 100% | ▼ | 7117 | 0 | 15 | 88% | 4% |
| 20251008 | 4,375 | 4,470 | 4,351 | 4,415 | 892,100 | -135,500 | 102% | ▲ | 2222 | 0 | 16 | 88% | 4% |
| 20251006 | 4,298 | 4,355 | 4,244 | 4,347 | 1,372,100 | 602,000 | 103% | ▲▲ | 1111 | 40 | 18 | 87% | 3% |
| 20251001 | 4,413 | 4,423 | 4,340 | 4,376 | 812,200 | 53,400 | 99% | ▼▼▼▼ | 7777 | 51 | 0 | 87% | 0% |
| 20251020 | 4,228 | 4,228 | 4,172 | 4,202 | 737,400 | 198,800 | 101% | ▲ | 1111 | 0 | 9 | 86% | 1% |
| 20251010 | 4,370 | 4,426 | 4,323 | 4,323 | 743,400 | -188,200 | 98% | ▼▼ | 8888 | 0 | 14 | 86% | 2% |
| 20251007 | 4,308 | 4,344 | 4,245 | 4,332 | 1,027,600 | -344,500 | 100% | ▼ | 8228 | 0 | 17 | 86% | 2% |
| 20251015 | 4,200 | 4,258 | 4,193 | 4,232 | 571,800 | -281,200 | 100% | ▲ | 8282 | 51 | 12 | 84% | 0% |
| 20251016 | 4,253 | 4,265 | 4,171 | 4,186 | 760,900 | 189,100 | 99% | ▼ | 1717 | 0 | 11 | 84% | 0% |
| 20251014 | 4,283 | 4,297 | 4,175 | 4,211 | 853,000 | 109,600 | 97% | ▼▼▼ | 7777 | 24 | 13 | 84% | 0% |
| 20251003 | 4,231 | 4,244 | 4,212 | 4,233 | 770,100 | -205,700 | 100% | ▲ | 8882 | 51 | 19 | 84% | 0% |
| 20251002 | 4,352 | 4,358 | 4,232 | 4,232 | 975,800 | 163,600 | 97% | ▼▼▼▼▼ | 7777 | 24 | 20 | 84% | 0% |
| 20251017 | 4,187 | 4,197 | 4,159 | 4,171 | 538,600 | -222,300 | 100% | ▼▼ | 8888 | 51 | 10 | 83% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 471,100 | 38,200 | 125,300 | 23,500 | 345,800 | 14,700 |
| 2025-10-10 | 581,900 | 35,000 | 175,500 | 24,000 | 406,400 | 11,000 |
| 2025-10-17 | 596,000 | 39,000 | 180,000 | 24,600 | 416,000 | 14,400 |
| 2025-10-24 | 609,700 | 37,200 | 174,000 | 23,700 | 435,700 | 13,500 |