[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/精密機器】 売上高:43840 当期純利益:-5770 総資産:485470 時価:406億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 188 | 189 | 184 | 184 | 763,200 | 201,700 | 99% | ▼ | 1117 | 0 | 4 | 98% | 3% |
| 20250813 | 187 | 187 | 184 | 186 | 677,200 | -86,000 | 101% | ▲ | 8582 | 0 | 3 | 99% | 4% |
| 20250814 | 185 | 186 | 183 | 184 | 695,100 | 17,900 | 99% | ▼ | 7777 | 0 | 2 | 98% | 3% |
| 20250815 | 194 | 215 | 194 | 215 | 9,859,100 | 9,164,000 | 117% | ▲ | 1111 | 20 | 1 | 100% | 21% |
| 20250818 | 215 | 220 | 208 | 213 | 3,778,600 | -6,080,500 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20250819 | 208 | 209 | 203 | 204 | 2,399,700 | -1,378,900 | 96% | ▼▼ | 8888 | 0 | 5 | 95% | 15% |
| 20250820 | 202 | 202 | 196 | 198 | 1,660,300 | -739,400 | 97% | ▼▼▼ | 8888 | 24 | 4 | 92% | 9% |
| 20250821 | 201 | 204 | 198 | 202 | 1,000,800 | -659,500 | 102% | ▲ | 2282 | 0 | 3 | 94% | 12% |
| 20250822 | 207 | 213 | 204 | 210 | 1,806,400 | 805,600 | 104% | ▲▲ | 1111 | 40 | 2 | 98% | 16% |
| 20250825 | 211 | 223 | 211 | 220 | 3,155,800 | 1,349,400 | 105% | ▲▲▲ | 1111 | 41 | 0 | 100% | 22% |
| 20250826 | 217 | 219 | 211 | 212 | 1,730,200 | -1,425,600 | 96% | ▼ | 8528 | 0 | 0 | 96% | 17% |
| 20250827 | 212 | 213 | 206 | 208 | 943,400 | -786,800 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 15% |
| 20250828 | 208 | 216 | 203 | 207 | 1,326,100 | 382,700 | 100% | ▼▼▼ | 1777 | 24 | 0 | 94% | 14% |
| 20250829 | 207 | 207 | 200 | 200 | 1,016,300 | -309,800 | 97% | ▼▼▼▼ | 8888 | 51 | 0 | 91% | 10% |
| 20250901 | 200 | 205 | 200 | 204 | 777,800 | -238,500 | 102% | ▲ | 8582 | 51 | 0 | 93% | 13% |
| 20250902 | 206 | 206 | 201 | 203 | 605,000 | -172,800 | 100% | ▼ | 2228 | 51 | 0 | 92% | 12% |
| 20250903 | 201 | 201 | 198 | 198 | 693,900 | 88,900 | 98% | ▼▼ | 7777 | 51 | 0 | 90% | 9% |
| 20250904 | 199 | 199 | 193 | 194 | 855,800 | 161,900 | 98% | ▼▼▼ | 7777 | 24 | 0 | 88% | 7% |
| 20250905 | 196 | 199 | 195 | 198 | 442,300 | -413,500 | 102% | ▲ | 5282 | 0 | 0 | 90% | 8% |
| 20250908 | 203 | 204 | 196 | 197 | 614,800 | 172,500 | 99% | ▼ | 1117 | 51 | 0 | 90% | 7% |
| 20250909 | 197 | 198 | 192 | 194 | 796,700 | 181,900 | 98% | ▼▼ | 7777 | 0 | 0 | 88% | 5% |
| 20250910 | 195 | 195 | 191 | 192 | 520,600 | -276,100 | 99% | ▼▼▼ | 8888 | 51 | 0 | 87% | 4% |
| 20250911 | 192 | 192 | 187 | 187 | 1,152,200 | 631,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 85% | 0% |
| 20250912 | 192 | 192 | 187 | 189 | 844,900 | -307,300 | 101% | ▲ | 5552 | 0 | 0 | 86% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 7779 | Arrowstreet Capital, Limited Partnership | 1,068,800 | 0% | ▼ | -201,400 |
| 2025-08-12 | 7779 | Diversified Select Opportunities, LLC | 1,100,300 | 1% | ▲ | 55,400 |
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 | 4,897,600 | 392,600 | 3,030,300 | 0 | 1,867,300 | 392,600 |
| 2025-08-29 | 5,053,000 | 525,300 | 3,061,000 | 0 | 1,992,000 | 525,300 |
| 2025-08-22 | 4,714,600 | 495,200 | 2,965,900 | 0 | 1,748,700 | 495,200 |
| 2025-08-15 | 4,710,900 | 567,700 | 2,916,500 | 100 | 1,794,400 | 567,600 |