[3908]コラボス:【システム開発】クラウド型コールセンターシステム
Yahoo! 【グロース/情報･通信業】 売上高:19060 当期純利益:1440 総資産:17350 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 346 | 352 | 337 | 337 | 86,500 | 59,300 | 95% | ▼▼ | 7777 | 0 | 2 | 83% | 6% |
| 20250818 | 333 | 408 | 333 | 404 | 807,200 | 720,700 | 120% | ▲ | 1771 | 10 | 1 | 100% | 27% |
| 20250819 | 404 | 467 | 382 | 421 | 559,700 | -247,500 | 104% | ▲▲ | 2222 | 0 | 3 | 100% | 33% |
| 20250820 | 413 | 444 | 403 | 411 | 202,000 | -357,700 | 98% | ▼ | 8228 | 0 | 2 | 98% | 30% |
| 20250821 | 399 | 491 | 392 | 491 | 919,500 | 717,500 | 119% | ▲ | 1771 | 10 | 1 | 100% | 55% |
| 20250822 | 522 | 571 | 494 | 571 | 1,384,300 | 464,800 | 116% | ▲▲ | 1111 | 40 | 1 | 100% | 80% |
| 20250825 | 581 | 670 | 500 | 515 | 2,385,400 | 1,001,100 | 90% | ▼ | 1117 | 22 | 0 | 90% | 62% |
| 20250826 | 505 | 505 | 460 | 466 | 148,000 | -2,237,400 | 90% | ▼▼ | 8888 | 0 | 0 | 82% | 47% |
| 20250827 | 466 | 468 | 441 | 441 | 77,400 | -70,600 | 95% | ▼▼▼ | 8888 | 0 | 0 | 77% | 39% |
| 20250828 | 440 | 444 | 425 | 425 | 48,700 | -28,700 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 74% | 32% |
| 20250829 | 420 | 438 | 414 | 422 | 46,800 | -1,900 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 74% | 29% |
| 20250901 | 414 | 420 | 387 | 418 | 106,200 | 59,400 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 73% | 24% |
| 20250902 | 424 | 424 | 399 | 399 | 36,400 | -69,800 | 95% | ▼▼▼▼▼▼▼ | 2228 | 0 | 0 | 70% | 18% |
| 20250903 | 405 | 429 | 405 | 420 | 52,800 | 16,400 | 105% | ▲ | 1171 | 0 | 0 | 74% | 25% |
| 20250904 | 422 | 430 | 405 | 405 | 42,200 | -10,600 | 96% | ▼ | 2528 | 0 | 0 | 71% | 20% |
| 20250905 | 419 | 425 | 410 | 412 | 36,900 | -5,300 | 102% | ▲ | 8282 | 0 | 0 | 72% | 22% |
| 20250908 | 412 | 413 | 396 | 403 | 53,100 | 16,200 | 98% | ▼ | 7777 | 0 | 0 | 71% | 20% |
| 20250909 | 399 | 399 | 381 | 385 | 41,300 | -11,800 | 96% | ▼▼ | 8888 | 0 | 0 | 67% | 14% |
| 20250910 | 384 | 393 | 382 | 391 | 14,500 | -26,800 | 102% | ▲ | 8282 | 0 | 0 | 68% | 16% |
| 20250911 | 393 | 401 | 390 | 394 | 20,900 | 6,400 | 101% | ▲▲ | 1111 | 0 | 0 | 69% | 17% |
| 20250912 | 394 | 397 | 385 | 386 | 14,400 | -6,500 | 98% | ▼ | 8828 | 0 | 0 | 68% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 3908 | UBS AG | 24,800 | 0% | ▼ | -100 |
| 2025-09-03 | 3908 | UBS AG | 24,900 | 1% | ▲ | |
| 2025-08-26 | 3908 | UBS AG | 18,400 | 0% | ▼ | -8,000 |
| 2025-08-26 | 3908 | モルガン・スタンレーMUFG証券株式会社 | 22,400 | 0% | ▼ | -2,500 |
| 2025-08-25 | 3908 | モルガン・スタンレーMUFG証券株式会社 | 24,900 | 1% | ▲ | |
| 2025-08-22 | 3908 | UBS AG | 26,400 | 1% | ▲ | |
| 2025-08-20 | 3908 | UBS AG | 9,000 | 0% | ▼ | -16,900 |
| 2025-08-19 | 3908 | Nomura International plc | 9,700 | 0% | ▼ | -26,800 |
| 2025-08-19 | 3908 | UBS AG | 25,900 | 1% | ▼ | -4,700 |
| 2025-08-18 | 3908 | Nomura International plc | 36,500 | 1% | ▲ | 2,800 |
| 2025-08-18 | 3908 | UBS AG | 30,600 | 1% | ▼ | -11,200 |
| 2025-08-15 | 3908 | Nomura International plc | 33,700 | 1% | ▼ | -9,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 196,000 | 0 | 106,100 | 0 | 89,900 | 0 |
| 2025-08-29 | 215,400 | 800 | 127,600 | 800 | 87,800 | 0 |
| 2025-08-22 | 291,000 | 18,500 | 162,200 | 18,500 | 128,800 | 0 |
| 2025-08-15 | 329,800 | 0 | 154,000 | 0 | 175,800 | 0 |