[1447]ＳＡＡＦＨＤ:【システム開発】ＩTｂｏｏｋとサムシングHが経営統合
Yahoo! 【グロース/03建設業】 売上高:288550 当期純利益:-1290 総資産:169980 時価:99億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260127 | 390 | 402 | 382 | 396 | 801,400 | -1,252,000 | 99% | ▼ | 8228 | 0 | 2 | 99% | 49% |
| 20260128 | 398 | 425 | 392 | 410 | 532,300 | -269,100 | 104% | ▲ | 2222 | 0 | 9 | 100% | 55% |
| 20260129 | 412 | 419 | 397 | 416 | 255,100 | -277,200 | 101% | ▲▲ | 8222 | 0 | 9 | 100% | 57% |
| 20260130 | 411 | 421 | 398 | 400 | 286,200 | 31,100 | 96% | ▼ | 1177 | 0 | 8 | 96% | 48% |
| 20260202 | 400 | 408 | 394 | 400 | 226,600 | -59,600 | 100% | -- | 8885 | 0 | 6 | 96% | 48% |
| 20260203 | 402 | 408 | 370 | 384 | 423,100 | 196,500 | 96% | ▼ | 4717 | 0 | 5 | 92% | 32% |
| 20260204 | 383 | 393 | 380 | 393 | 150,700 | -272,400 | 102% | ▲ | 8282 | 0 | 2 | 94% | 36% |
| 20260205 | 393 | 411 | 391 | 408 | 161,400 | 10,700 | 104% | ▲▲ | 1111 | 0 | 2 | 98% | 38% |
| 20260206 | 408 | 413 | 401 | 413 | 177,500 | 16,100 | 101% | ▲▲▲ | 1111 | 0 | 3 | 99% | 38% |
| 20260209 | 409 | 434 | 405 | 425 | 431,500 | 254,000 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 40% |
| 20260210 | 433 | 468 | 432 | 466 | 1,005,900 | 574,400 | 110% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 54% |
| 20260212 | 466 | 475 | 435 | 454 | 720,400 | -285,500 | 97% | ▼ | 2228 | 0 | 0 | 97% | 50% |
| 20260213 | 446 | 464 | 425 | 439 | 1,111,600 | 391,200 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 45% |
| 20260216 | 447 | 464 | 425 | 457 | 567,500 | -544,100 | 104% | ▲ | 5522 | 0 | 0 | 98% | 51% |
| 20260217 | 456 | 465 | 449 | 450 | 411,300 | -156,200 | 98% | ▼ | 2228 | 0 | 0 | 97% | 49% |
| 20260218 | 444 | 457 | 438 | 450 | 239,600 | -171,700 | 100% | -- | 8885 | 0 | 0 | 97% | 49% |
| 20260219 | 450 | 458 | 446 | 450 | 237,300 | -2,300 | 100% | -- | 2225 | 0 | 0 | 97% | 49% |
| 20260220 | 447 | 450 | 415 | 415 | 195,100 | -42,200 | 92% | ▼ | 8888 | 0 | 0 | 89% | 25% |
| 20260224 | 415 | 415 | 386 | 412 | 251,500 | 56,400 | 99% | ▼▼ | 7777 | 0 | 0 | 88% | 7% |
| 20260225 | 412 | 423 | 407 | 412 | 156,700 | -94,800 | 100% | -- | 2285 | 0 | 0 | 88% | 7% |
| 20260226 | 406 | 412 | 397 | 405 | 214,500 | 57,800 | 98% | ▼ | 7777 | 0 | 0 | 87% | 5% |
| 20260227 | 411 | 438 | 404 | 408 | 377,900 | 163,400 | 101% | ▲ | 1111 | 0 | 0 | 88% | 6% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 2,539,600 | 500 | 472,400 | 500 | 2,067,200 | 0 |
| 2026-02-13 | 2,969,400 | 500 | 753,700 | 500 | 2,215,700 | 0 |
| 2026-02-06 | 2,819,300 | 0 | 785,300 | 0 | 2,034,000 | 0 |
| 2026-01-30 | 2,348,900 | 300 | 691,100 | 300 | 1,657,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-19 14:47 | S100U8ZW | フレンドリー・パートナーズ株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-19 13:47 | S100TI43 | フレンドリー・パートナーズ株式会社 | 変更報告書 |
| 2024-08-02 15:06 | S100U5BV | 前 俊守 | 変更報告書 |