[2327]ＮＳＳＯＬ:【SI】SIが中心ITインフラも
Yahoo! 【プライム/25情報･通信業】 売上高:3383010 当期純利益:270490 総資産:4213020 時価:6730億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251021 | 3,470 | 3,579 | 3,455 | 3,554 | 311,000 | 75,100 | 103% | ▲▲ | 1111 | 40 | 3 | 96% | 4% |
| 20250930 | 3,620 | 3,653 | 3,601 | 3,608 | 382,000 | 66,300 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20251023 | 3,604 | 3,669 | 3,600 | 3,651 | 340,700 | 32,400 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251008 | 3,657 | 3,706 | 3,640 | 3,650 | 315,500 | 27,500 | 101% | ▲ | 1171 | 0 | 0 | 96% | 6% |
| 20251024 | 3,655 | 3,690 | 3,624 | 3,678 | 314,300 | -26,400 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251022 | 3,601 | 3,630 | 3,560 | 3,615 | 308,300 | -2,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251006 | 3,641 | 3,662 | 3,600 | 3,644 | 389,600 | -6,200 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251007 | 3,665 | 3,671 | 3,602 | 3,631 | 288,000 | -101,600 | 100% | ▼ | 2228 | 0 | 0 | 95% | 6% |
| 20251003 | 3,464 | 3,578 | 3,451 | 3,571 | 395,800 | -42,900 | 104% | ▲ | 2282 | 0 | 2 | 94% | 4% |
| 20250929 | 3,545 | 3,595 | 3,523 | 3,586 | 315,700 | -192,500 | 101% | ▲ | 2282 | 0 | 0 | 94% | 3% |
| 20251020 | 3,458 | 3,498 | 3,435 | 3,461 | 235,900 | -59,600 | 101% | ▲ | 2282 | 51 | 4 | 93% | 1% |
| 20251015 | 3,475 | 3,512 | 3,460 | 3,470 | 328,900 | -133,200 | 99% | ▼ | 5528 | 0 | 7 | 91% | 1% |
| 20251014 | 3,463 | 3,512 | 3,460 | 3,499 | 462,100 | 109,300 | 101% | ▲ | 7771 | 0 | 8 | 92% | 2% |
| 20251002 | 3,524 | 3,542 | 3,433 | 3,433 | 438,700 | 85,600 | 97% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251010 | 3,584 | 3,588 | 3,464 | 3,467 | 352,800 | 40,100 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250926 | 3,571 | 3,581 | 3,519 | 3,538 | 508,200 | 210,200 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 2% |
| 20250924 | 3,720 | 3,733 | 3,610 | 3,610 | 324,700 | -57,300 | 97% | ▼ | 8828 | 0 | 0 | 95% | 4% |
| 20251016 | 3,476 | 3,511 | 3,430 | 3,458 | 316,200 | -12,700 | 100% | ▼▼ | 8828 | 0 | 6 | 91% | 1% |
| 20251009 | 3,629 | 3,665 | 3,590 | 3,610 | 312,700 | -2,800 | 99% | ▼ | 8888 | 51 | 0 | 95% | 5% |
| 20251017 | 3,471 | 3,484 | 3,405 | 3,420 | 295,500 | -20,700 | 99% | ▼▼▼ | 8888 | 24 | 5 | 90% | 0% |
| 20251001 | 3,567 | 3,591 | 3,522 | 3,544 | 353,100 | -28,900 | 98% | ▼ | 8888 | 0 | 0 | 93% | 2% |
| 20250925 | 3,611 | 3,640 | 3,602 | 3,603 | 298,000 | -26,700 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-26 | 180,000 | 11,600 | 54,900 | 800 | 125,100 | 10,800 |
| 2025-10-03 | 175,000 | 14,500 | 50,200 | 600 | 124,800 | 13,900 |
| 2025-10-10 | 182,200 | 10,600 | 55,900 | 600 | 126,300 | 10,000 |
| 2025-10-17 | 195,800 | 15,400 | 59,200 | 700 | 136,600 | 14,700 |
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 |