[3996]サインポスト:【ＩTコンサル】地銀など金融機関向けのＩT関連コンサルティング
Yahoo! 【スタンダード/25情報･通信業】 売上高:30230 当期純利益:2570 総資産:28970 時価:35億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251126 | 284 | 285 | 284 | 284 | 10,600 | -12,600 | 100% | ▼▼ | 8588 | 0 | 3 | 95% | 2% |
| 20251127 | 284 | 288 | 283 | 288 | 33,100 | 22,500 | 101% | ▲ | 1741 | 0 | 2 | 97% | 3% |
| 20251128 | 286 | 302 | 285 | 299 | 82,700 | 49,600 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251201 | 297 | 308 | 297 | 299 | 72,500 | -10,200 | 100% | -- | 2225 | 0 | 0 | 100% | 7% |
| 20251202 | 297 | 298 | 291 | 291 | 43,400 | -29,100 | 97% | ▼ | 8858 | 0 | 0 | 97% | 4% |
| 20251203 | 291 | 292 | 287 | 289 | 17,500 | -25,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251204 | 288 | 290 | 284 | 287 | 28,800 | 11,300 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251205 | 280 | 288 | 280 | 286 | 24,900 | -3,900 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20251208 | 287 | 288 | 284 | 284 | 21,700 | -3,200 | 99% | ▼▼▼▼▼ | 5228 | 0 | 0 | 95% | 2% |
| 20251209 | 281 | 286 | 281 | 283 | 28,100 | 6,400 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251210 | 281 | 283 | 281 | 282 | 19,300 | -8,800 | 100% | ▼▼▼▼▼▼▼ | 8558 | 0 | 0 | 94% | 1% |
| 20251211 | 280 | 282 | 278 | 282 | 38,400 | 19,100 | 100% | -- | 7774 | 0 | 0 | 94% | 1% |
| 20251212 | 282 | 284 | 281 | 282 | 22,500 | -15,900 | 100% | -- | 2225 | 0 | 0 | 94% | 1% |
| 20251215 | 280 | 284 | 280 | 284 | 44,600 | 22,100 | 101% | ▲ | 4771 | 0 | 0 | 95% | 2% |
| 20251216 | 284 | 284 | 280 | 281 | 33,600 | -11,000 | 99% | ▼ | 5528 | 0 | 0 | 94% | 1% |
| 20251217 | 280 | 282 | 278 | 281 | 37,300 | 3,700 | 100% | -- | 7774 | 0 | 0 | 94% | 0% |
| 20251218 | 282 | 282 | 278 | 281 | 22,000 | -15,300 | 100% | -- | 5525 | 0 | 0 | 94% | 0% |
| 20251219 | 280 | 283 | 279 | 283 | 45,500 | 23,500 | 101% | ▲ | 1171 | 0 | 0 | 95% | 1% |
| 20251222 | 283 | 284 | 279 | 279 | 53,400 | 7,900 | 99% | ▼ | 1417 | 0 | 0 | 93% | 0% |
| 20251223 | 280 | 283 | 279 | 280 | 35,000 | -18,400 | 100% | ▲ | 8582 | 0 | 0 | 94% | 0% |
| 20251224 | 280 | 281 | 270 | 277 | 117,400 | 82,400 | 99% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20251225 | 275 | 279 | 275 | 276 | 59,800 | -57,600 | 100% | ▼▼ | 8288 | 0 | 0 | 92% | 0% |
| 20251226 | 278 | 280 | 275 | 278 | 58,500 | -1,300 | 101% | ▲ | 2522 | 0 | 0 | 93% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-19 | 599,800 | 64,700 | 307,200 | 0 | 292,600 | 64,700 |
| 2025-12-12 | 607,600 | 72,700 | 306,400 | 0 | 301,200 | 72,700 |
| 2025-12-05 | 602,900 | 86,800 | 306,100 | 0 | 296,800 | 86,800 |
| 2025-11-28 | 599,000 | 103,000 | 310,400 | 0 | 288,600 | 103,000 |