[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:7029億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 3,696 | 3,759 | 3,679 | 3,696 | 472,100 | 157,800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 8% |
| 20251029 | 3,637 | 3,807 | 3,543 | 3,751 | 885,800 | 394,300 | 102% | ▲ | 1771 | 0 | 2 | 100% | 10% |
| 20251030 | 3,825 | 3,885 | 3,807 | 3,878 | 2,031,800 | 1,146,000 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 13% |
| 20251031 | 3,910 | 3,969 | 3,824 | 3,890 | 900,900 | -1,130,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 14% |
| 20251028 | 3,705 | 3,719 | 3,644 | 3,660 | 491,500 | 19,400 | 99% | ▼ | 7717 | 0 | 0 | 99% | 7% |
| 20251127 | 3,821 | 3,862 | 3,821 | 3,841 | 136,800 | -153,500 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 99% | 7% |
| 20251126 | 3,849 | 3,869 | 3,782 | 3,821 | 290,300 | 7,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 98% | 7% |
| 20251104 | 3,901 | 3,920 | 3,814 | 3,827 | 646,600 | -254,300 | 98% | ▼ | 8888 | 0 | 0 | 98% | 12% |
| 20251105 | 3,822 | 3,852 | 3,688 | 3,775 | 396,600 | -250,000 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 10% |
| 20251117 | 3,725 | 3,781 | 3,720 | 3,772 | 188,300 | 11,600 | 101% | ▲▲▲ | 1171 | 51 | 0 | 97% | 9% |
| 20251125 | 3,709 | 3,824 | 3,700 | 3,785 | 283,200 | 19,300 | 102% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251110 | 3,701 | 3,752 | 3,678 | 3,735 | 274,200 | -48,900 | 101% | ▲▲ | 2522 | 51 | 0 | 96% | 9% |
| 20251111 | 3,743 | 3,793 | 3,722 | 3,722 | 451,400 | 177,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 9% |
| 20251113 | 3,698 | 3,762 | 3,688 | 3,731 | 307,600 | -62,200 | 101% | ▲ | 2282 | 0 | 0 | 96% | 9% |
| 20251114 | 3,726 | 3,771 | 3,703 | 3,743 | 176,700 | -130,900 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 9% |
| 20251107 | 3,679 | 3,748 | 3,678 | 3,707 | 323,100 | -81,300 | 102% | ▲ | 8282 | 0 | 0 | 95% | 8% |
| 20251112 | 3,710 | 3,750 | 3,626 | 3,700 | 369,800 | -81,600 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20251121 | 3,597 | 3,712 | 3,597 | 3,709 | 263,900 | -800 | 104% | ▲ | 2282 | 0 | 2 | 95% | 4% |
| 20251106 | 3,780 | 3,787 | 3,645 | 3,651 | 404,400 | 7,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 94% | 7% |
| 20251118 | 3,743 | 3,787 | 3,654 | 3,654 | 264,100 | 75,800 | 97% | ▼ | 1717 | 0 | 0 | 94% | 3% |
| 20251119 | 3,650 | 3,657 | 3,598 | 3,630 | 317,400 | 53,300 | 99% | ▼▼ | 7777 | 0 | 6 | 93% | 0% |
| 20251120 | 3,612 | 3,633 | 3,564 | 3,583 | 264,700 | -52,700 | 99% | ▼▼▼ | 8888 | 24 | 4 | 92% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 106,800 | 23,800 | 38,500 | 700 | 68,300 | 23,100 |
| 2025-11-07 | 103,600 | 23,900 | 37,200 | 1,200 | 66,400 | 22,700 |
| 2025-11-14 | 114,800 | 15,600 | 35,700 | 700 | 79,100 | 14,900 |
| 2025-11-21 | 95,400 | 16,200 | 32,000 | 0 | 63,400 | 16,200 |
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 |