[2327]ＮＳＳＯＬ:【SI】SIが中心ITインフラも
Yahoo! 【プライム/情報･通信業】 売上高:3383010 当期純利益:270490 総資産:4213020 時価:6432億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 3,610 | 3,675 | 3,540 | 3,565 | 997,600 | 552,900 | 93% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250730 | 3,757 | 3,830 | 3,733 | 3,815 | 444,700 | 237,900 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250728 | 3,835 | 3,835 | 3,712 | 3,715 | 273,100 | 135,600 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250806 | 3,710 | 3,715 | 3,567 | 3,567 | 693,000 | 123,900 | 96% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20250818 | 3,551 | 3,603 | 3,538 | 3,599 | 354,000 | 105,900 | 101% | ▲▲ | 1171 | 51 | 0 | 93% | 3% |
| 20250804 | 3,523 | 3,640 | 3,511 | 3,632 | 574,400 | 101,100 | 102% | ▲ | 1771 | 0 | 2 | 93% | 2% |
| 20250826 | 3,524 | 3,571 | 3,495 | 3,558 | 351,400 | 91,100 | 101% | ▲ | 1771 | 0 | 0 | 93% | 2% |
| 20250813 | 3,560 | 3,629 | 3,549 | 3,608 | 531,300 | 90,600 | 102% | ▲▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20250828 | 3,511 | 3,528 | 3,491 | 3,515 | 400,400 | 89,300 | 100% | ▼▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250822 | 3,525 | 3,559 | 3,493 | 3,559 | 357,600 | 80,100 | 100% | ▲ | 7771 | 0 | 0 | 92% | 2% |
| 20250812 | 3,519 | 3,578 | 3,507 | 3,542 | 440,700 | 43,600 | 100% | ▲▲ | 1111 | 40 | 0 | 91% | 1% |
| 20250821 | 3,570 | 3,570 | 3,538 | 3,556 | 277,500 | 700 | 99% | ▼ | 7777 | 0 | 0 | 92% | 2% |
| 20250805 | 3,658 | 3,749 | 3,650 | 3,714 | 569,100 | -5,300 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250820 | 3,572 | 3,600 | 3,540 | 3,596 | 276,800 | -17,400 | 100% | ▲ | 8882 | 51 | 0 | 93% | 3% |
| 20250827 | 3,505 | 3,550 | 3,505 | 3,518 | 311,100 | -40,300 | 99% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20250815 | 3,559 | 3,570 | 3,518 | 3,547 | 248,100 | -51,200 | 100% | ▲ | 8582 | 51 | 0 | 91% | 1% |
| 20250819 | 3,609 | 3,625 | 3,560 | 3,580 | 294,200 | -59,800 | 99% | ▼ | 2228 | 51 | 0 | 93% | 2% |
| 20250729 | 3,709 | 3,756 | 3,674 | 3,735 | 206,800 | -66,300 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250825 | 3,530 | 3,550 | 3,516 | 3,516 | 260,300 | -97,300 | 99% | ▼ | 8228 | 51 | 0 | 92% | 0% |
| 20250808 | 3,504 | 3,563 | 3,501 | 3,531 | 397,100 | -146,400 | 101% | ▲ | 2282 | 0 | 0 | 90% | 1% |
| 20250807 | 3,531 | 3,537 | 3,478 | 3,501 | 543,500 | -149,500 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250814 | 3,587 | 3,608 | 3,518 | 3,544 | 299,300 | -232,000 | 98% | ▼ | 8828 | 51 | 0 | 91% | 1% |
| 20250801 | 3,562 | 3,582 | 3,513 | 3,550 | 473,300 | -524,300 | 100% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 2327 | モルガン・スタンレーMUFG証券株式会社 | 1,125,983 | 1% | ▲ | 181,900 |
| 2025-08-01 | 2327 | モルガン・スタンレーMUFG証券株式会社 | 1,087,283 | 1% | ▼ | -38,700 |
| 2025-08-08 | 2327 | モルガン・スタンレーMUFG証券株式会社 | 906,683 | 0% | ▼ | -180,600 |
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 | 198,400 | 22,300 | 52,000 | 800 | 146,400 | 21,500 |
| 2025-08-08 | 187,800 | 20,400 | 53,700 | 600 | 134,100 | 19,800 |
| 2025-08-15 | 172,000 | 16,000 | 50,400 | 600 | 121,600 | 15,400 |
| 2025-08-22 | 167,600 | 10,200 | 46,300 | 600 | 121,300 | 9,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-21 16:14 | S100TGJW | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 変更報告書（特例対象株券等） |
| 2024-08-26 17:00 | S100UA4H | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
| 2024-09-12 16:10 | S100UD7B | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2024-10-18 16:10 | S100UK2Q | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2024-11-11 15:45 | S100UPEP | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2024-11-11 15:50 | S100UPF4 | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 2025-02-14 16:15 | S100V97D | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |