[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:8030億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 3,612 | 3,633 | 3,564 | 3,583 | 264,700 | -52,700 | 99% | ▼▼▼ | 8888 | 24 | 4 | 92% | 0% |
| 20251119 | 3,650 | 3,657 | 3,598 | 3,630 | 317,400 | 53,300 | 99% | ▼▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251118 | 3,743 | 3,787 | 3,654 | 3,654 | 264,100 | 75,800 | 97% | ▼ | 1717 | 0 | 9 | 94% | 3% |
| 20251121 | 3,597 | 3,712 | 3,597 | 3,709 | 263,900 | -800 | 104% | ▲ | 2282 | 0 | 2 | 95% | 4% |
| 20251125 | 3,709 | 3,824 | 3,700 | 3,785 | 283,200 | 19,300 | 102% | ▲▲ | 1111 | 40 | 5 | 97% | 6% |
| 20251117 | 3,725 | 3,781 | 3,720 | 3,772 | 188,300 | 11,600 | 101% | ▲▲▲ | 1171 | 51 | 10 | 97% | 9% |
| 20251128 | 3,823 | 3,855 | 3,801 | 3,822 | 145,500 | 8,700 | 100% | ▼ | 7717 | 51 | 2 | 98% | 7% |
| 20251209 | 4,157 | 4,157 | 4,110 | 4,140 | 189,600 | -72,400 | 100% | ▼▼▼ | 8888 | 24 | 5 | 98% | 16% |
| 20251126 | 3,849 | 3,869 | 3,782 | 3,821 | 290,300 | 7,100 | 101% | ▲▲▲ | 1111 | 40 | 4 | 98% | 7% |
| 20251127 | 3,821 | 3,862 | 3,821 | 3,841 | 136,800 | -153,500 | 101% | ▲▲▲▲ | 8282 | 0 | 3 | 99% | 7% |
| 20251216 | 4,386 | 4,415 | 4,351 | 4,362 | 303,300 | -52,300 | 99% | ▼ | 2288 | 0 | 0 | 99% | 22% |
| 20251205 | 4,223 | 4,251 | 4,158 | 4,183 | 474,100 | 3,700 | 99% | ▼ | 7717 | 0 | 0 | 99% | 17% |
| 20251208 | 4,198 | 4,221 | 4,129 | 4,145 | 262,000 | -212,100 | 99% | ▼▼ | 8888 | 0 | 0 | 99% | 16% |
| 20251217 | 4,381 | 4,400 | 4,359 | 4,388 | 164,500 | -138,800 | 101% | ▲ | 8282 | 0 | 0 | 100% | 22% |
| 20251215 | 4,402 | 4,414 | 4,332 | 4,399 | 355,600 | 28,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 23% |
| 20251212 | 4,268 | 4,343 | 4,225 | 4,332 | 327,400 | 20,500 | 103% | ▲ | 1111 | 0 | 0 | 100% | 21% |
| 20251211 | 4,265 | 4,275 | 4,158 | 4,205 | 306,900 | -10,000 | 100% | -- | 2225 | 0 | 0 | 100% | 17% |
| 20251210 | 4,196 | 4,245 | 4,154 | 4,205 | 316,900 | 127,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20251204 | 4,207 | 4,290 | 4,193 | 4,206 | 470,400 | -136,900 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20251203 | 4,184 | 4,226 | 4,155 | 4,193 | 607,300 | -196,200 | 100% | ▲▲▲ | 8222 | 0 | 9 | 100% | 17% |
| 20251202 | 4,110 | 4,268 | 4,090 | 4,182 | 803,500 | -393,900 | 102% | ▲▲ | 2222 | 0 | 9 | 100% | 17% |
| 20251201 | 4,019 | 4,206 | 3,975 | 4,109 | 1,197,400 | 1,051,900 | 108% | ▲ | 1111 | 0 | 10 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 95,400 | 16,200 | 32,000 | 0 | 63,400 | 16,200 |
| 2025-11-28 | 93,000 | 13,900 | 31,400 | 0 | 61,600 | 13,900 |
| 2025-12-05 | 68,000 | 24,900 | 23,800 | 100 | 44,200 | 24,800 |
| 2025-12-12 | 50,300 | 24,300 | 21,900 | 0 | 28,400 | 24,300 |
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 |