[7779]サイバダイン:【ロボット】介護、医療用の装着型ロボットを世界展開
Yahoo! 【グロース/18精密機器】 売上高:43840 当期純利益:-5770 総資産:485470 時価:402億円
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 | 169 | 172 | 168 | 172 | 668,900 | 157,500 | 103% | ▲ | 4171 | 0 | 6 | 92% | 4% |
| 20251127 | 171 | 172 | 170 | 172 | 533,600 | -135,300 | 100% | -- | 5225 | 0 | 6 | 92% | 4% |
| 20251128 | 171 | 174 | 170 | 171 | 575,600 | 42,000 | 99% | ▼ | 1447 | 0 | 5 | 92% | 3% |
| 20251201 | 172 | 172 | 165 | 167 | 840,200 | 264,600 | 98% | ▼▼ | 7717 | 0 | 4 | 90% | 1% |
| 20251202 | 166 | 172 | 166 | 169 | 1,196,800 | 356,600 | 101% | ▲ | 4171 | 0 | 2 | 91% | 2% |
| 20251203 | 177 | 185 | 174 | 179 | 4,384,500 | 3,187,700 | 106% | ▲▲ | 1111 | 40 | 2 | 96% | 8% |
| 20251204 | 188 | 205 | 184 | 192 | 12,268,900 | 7,884,400 | 107% | ▲▲▲ | 1111 | 41 | 2 | 100% | 16% |
| 20251205 | 197 | 218 | 190 | 203 | 15,438,000 | 3,169,100 | 106% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20251208 | 203 | 203 | 190 | 192 | 5,081,600 | -10,356,400 | 95% | ▼ | 8528 | 0 | 0 | 95% | 16% |
| 20251209 | 189 | 196 | 186 | 191 | 3,547,400 | -1,534,200 | 99% | ▼▼ | 8888 | 0 | 2 | 94% | 15% |
| 20251210 | 198 | 219 | 196 | 206 | 10,577,700 | 7,030,300 | 108% | ▲ | 1111 | 22 | 0 | 100% | 24% |
| 20251211 | 200 | 201 | 187 | 190 | 5,473,600 | -5,104,100 | 92% | ▼ | 8828 | 0 | 0 | 92% | 14% |
| 20251212 | 192 | 197 | 183 | 186 | 4,016,700 | -1,456,900 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 12% |
| 20251215 | 187 | 197 | 186 | 197 | 2,400,900 | -1,615,800 | 106% | ▲ | 5282 | 0 | 1 | 96% | 19% |
| 20251216 | 192 | 195 | 183 | 186 | 3,012,000 | 611,100 | 94% | ▼ | 7717 | 51 | 0 | 90% | 11% |
| 20251217 | 186 | 188 | 181 | 184 | 2,548,700 | -463,300 | 99% | ▼▼ | 8888 | 51 | 0 | 89% | 10% |
| 20251218 | 181 | 183 | 178 | 183 | 2,331,900 | -216,800 | 99% | ▼▼▼ | 8888 | 51 | 0 | 89% | 10% |
| 20251219 | 181 | 184 | 179 | 183 | 1,839,500 | -492,400 | 100% | -- | 2255 | 51 | 0 | 89% | 10% |
| 20251222 | 185 | 186 | 182 | 182 | 1,220,200 | -619,300 | 99% | ▼ | 2228 | 51 | 0 | 88% | 9% |
| 20251223 | 182 | 187 | 180 | 183 | 1,298,800 | 78,600 | 101% | ▲ | 1771 | 51 | 0 | 89% | 10% |
| 20251224 | 181 | 186 | 181 | 183 | 1,257,600 | -41,200 | 100% | -- | 8285 | 51 | 0 | 89% | 10% |
| 20251225 | 181 | 187 | 180 | 186 | 1,445,700 | 188,100 | 102% | ▲ | 1741 | 0 | 0 | 90% | 11% |
| 20251226 | 186 | 187 | 183 | 187 | 1,386,300 | -59,400 | 101% | ▲▲ | 5222 | 0 | 0 | 91% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-25 | 7779 | JPM Securities Japan Co Ltd. | 1,075,781 | 1% | ▲ | 150,500 |
| 2025-12-25 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,839,121 | 1% | ▼ | -178,900 |
| 2025-12-24 | 7779 | JPM Securities Japan Co Ltd. | 925,281 | 1% | ▲ | 125,400 |
| 2025-12-24 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,018,021 | 1% | ▼ | -168,000 |
| 2025-12-24 | 7779 | Nomura International plc | 1,487,931 | 1% | ▼ | -116,394 |
| 2025-12-23 | 7779 | Nomura International plc | 1,604,325 | 1% | ▼ | -270,755 |
| 2025-12-22 | 7779 | Diversified Select Opportunities, LLC | 1,936,100 | 1% | ▼ | -900 |
| 2025-12-22 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,186,021 | 2% | ▼ | -69,700 |
| 2025-12-19 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,255,721 | 2% | ▲ | 141,500 |
| 2025-12-19 | 7779 | Diversified Select Opportunities, LLC | 1,937,000 | 1% | ▲ | 191,200 |
| 2025-12-19 | 7779 | Nomura International plc | 1,875,080 | 1% | ▼ | -81,168 |
| 2025-12-17 | 7779 | Nomura International plc | 1,956,248 | 1% | ▲ | 93,728 |
| 2025-12-17 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,114,221 | 2% | ▲ | 92,800 |
| 2025-12-16 | 7779 | Nomura International plc | 1,862,520 | 1% | ▲ | 208,985 |
| 2025-12-15 | 7779 | Diversified Select Opportunities, LLC | 1,745,800 | 1% | ▲ | 212,100 |
| 2025-12-15 | 7779 | GOLDMAN SACHS INTERNATIONAL | 533,408 | 0% | ▼ | -205,600 |
| 2025-12-15 | 7779 | Nomura International plc | 1,653,535 | 1% | ▼ | -354,761 |
| 2025-12-12 | 7779 | Nomura International plc | 2,008,296 | 1% | ▲ | 91,096 |
| 2025-12-12 | 7779 | JPM Securities Japan Co Ltd. | 799,881 | 1% | ▼ | -105,900 |
| 2025-12-11 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 2,021,421 | 1% | ▲ | 110,900 |
| 2025-12-11 | 7779 | GOLDMAN SACHS INTERNATIONAL | 739,008 | 1% | ▼ | -182,300 |
| 2025-12-11 | 7779 | JPM Securities Japan Co Ltd. | 905,781 | 1% | ▼ | |
| 2025-12-11 | 7779 | Nomura International plc | 1,917,200 | 1% | ▲ | 296,200 |
| 2025-12-10 | 7779 | Nomura International plc | 1,621,000 | 1% | ▼ | -318,398 |
| 2025-12-10 | 7779 | JPM Securities Japan Co Ltd. | 967,981 | 1% | ▲ | 25,900 |
| 2025-12-10 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,910,521 | 1% | ▲ | 351,600 |
| 2025-12-09 | 7779 | モルガン・スタンレーMUFG証券株式会社 | 1,558,921 | 1% | ▲ | 253,800 |
| 2025-12-09 | 7779 | Diversified Select Opportunities, LLC | 1,533,700 | 1% | ▲ | 233,300 |
| 2025-12-09 | 7779 | GOLDMAN SACHS INTERNATIONAL | 921,308 | 1% | ▼ | -74,300 |
| 2025-12-09 | 7779 | Nomura International plc | 1,939,398 | 1% | ▲ | 119,193 |
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 | 8,455,300 | 688,100 | 4,945,500 | 5,000 | 3,509,800 | 683,100 |
| 2025-12-12 | 8,868,100 | 887,200 | 5,084,400 | 0 | 3,783,700 | 887,200 |
| 2025-12-05 | 8,452,800 | 636,600 | 4,725,700 | 1,800 | 3,727,100 | 634,800 |
| 2025-11-28 | 6,030,400 | 439,300 | 3,951,300 | 0 | 2,079,100 | 439,300 |