[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/建設業】 売上高:288550 当期純利益:-1290 総資産:169980 時価:65億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250814 | 284 | 290 | 284 | 288 | 55,300 | 23,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20250806 | 283 | 287 | 283 | 287 | 33,500 | -11,900 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20250807 | 287 | 287 | 283 | 286 | 29,700 | -3,800 | 100% | ▼ | 5528 | 0 | 0 | 100% | 14% |
| 20250808 | 287 | 290 | 285 | 285 | 46,000 | 16,300 | 100% | ▼▼ | 1147 | 0 | 0 | 99% | 14% |
| 20250813 | 282 | 287 | 282 | 284 | 31,800 | 1,300 | 101% | ▲ | 4471 | 0 | 0 | 99% | 13% |
| 20250805 | 278 | 284 | 278 | 283 | 45,400 | -25,200 | 102% | ▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250818 | 284 | 286 | 282 | 283 | 39,600 | -38,900 | 100% | ▲ | 8522 | 0 | 0 | 98% | 13% |
| 20250812 | 287 | 287 | 282 | 282 | 30,500 | -15,500 | 99% | ▼▼▼ | 8858 | 0 | 0 | 98% | 12% |
| 20250815 | 282 | 287 | 282 | 282 | 78,500 | 23,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 12% |
| 20250819 | 284 | 284 | 281 | 282 | 36,600 | -3,000 | 100% | ▼ | 8858 | 0 | 0 | 98% | 12% |
| 20250821 | 282 | 282 | 280 | 280 | 34,900 | -13,300 | 100% | -- | 8525 | 0 | 0 | 97% | 9% |
| 20250820 | 281 | 284 | 280 | 280 | 48,200 | 11,600 | 99% | ▼▼ | 4777 | 0 | 0 | 97% | 11% |
| 20250801 | 277 | 282 | 274 | 280 | 151,300 | 96,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250804 | 277 | 282 | 274 | 278 | 70,600 | -80,700 | 99% | ▼ | 5558 | 0 | 0 | 99% | 12% |
| 20250729 | 265 | 290 | 264 | 277 | 226,100 | 152,000 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 4 | 100% | 11% |
| 20250822 | 280 | 281 | 277 | 277 | 47,400 | 12,500 | 99% | ▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250731 | 273 | 278 | 271 | 277 | 54,500 | -35,900 | 101% | ▲ | 8282 | 0 | 5 | 100% | 11% |
| 20250730 | 276 | 279 | 269 | 274 | 90,400 | -135,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250825 | 282 | 282 | 268 | 269 | 104,700 | 57,300 | 97% | ▼▼ | 1717 | 0 | 0 | 93% | 2% |
| 20250827 | 270 | 271 | 264 | 268 | 75,800 | -16,700 | 101% | ▲ | 8222 | 0 | 0 | 93% | 1% |
| 20250826 | 268 | 272 | 263 | 265 | 92,500 | -12,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250828 | 268 | 268 | 263 | 264 | 40,100 | -35,700 | 99% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250728 | 263 | 266 | 261 | 263 | 74,100 | -5,200 | 101% | ▲▲▲▲▲ | 2222 | 0 | 2 | 99% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-14 | 1447 | GOLDMAN SACHS INTERNATIONAL | 170,714 | 1% | ▼ | -3,700 |
| 2025-08-15 | 1447 | GOLDMAN SACHS INTERNATIONAL | 173,714 | 1% | ▲ | 3,000 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2,552,900 | 0 | 728,400 | 0 | 1,824,500 | 0 |
| 2025-08-08 | 2,370,400 | 0 | 709,300 | 0 | 1,661,100 | 0 |
| 2025-08-15 | 2,303,300 | 0 | 726,100 | 0 | 1,577,200 | 0 |
| 2025-08-22 | 2,069,600 | 0 | 717,300 | 0 | 1,352,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-02 15:06 | S100U5BV | 前 俊守 | 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 |
| 2024-08-19 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） |