[2480]シスロケ:【自動車リース】入札会やソフト提供リースが顧客
Yahoo! 【スタンダード/情報･通信業】 売上高:16660 当期純利益:3300 総資産:43820 時価:60億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250910 | 1,702 | 1,714 | 1,702 | 1,714 | 200 | -1,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 13% |
| 20250819 | 1,540 | 1,576 | 1,540 | 1,576 | 1,300 | -1,000 | 102% | ▲▲▲ | 2222 | 0 | 8 | 100% | 9% |
| 20250821 | 1,566 | 1,566 | 1,556 | 1,558 | 1,400 | -2,500 | 101% | ▲ | 8282 | 0 | 7 | 99% | 6% |
| 20250911 | 1,713 | 1,713 | 1,700 | 1,700 | 1,400 | 1,200 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 12% |
| 20250908 | 1,712 | 1,720 | 1,701 | 1,705 | 1,500 | -200 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20250912 | 1,700 | 1,714 | 1,700 | 1,713 | 1,700 | 300 | 101% | ▲ | 1471 | 0 | 0 | 100% | 11% |
| 20250905 | 1,694 | 1,709 | 1,694 | 1,695 | 1,700 | 0 | 100% | ▲▲ | 5222 | 0 | 0 | 100% | 12% |
| 20250904 | 1,692 | 1,709 | 1,691 | 1,691 | 1,700 | -2,600 | 100% | ▲ | 8282 | 0 | 0 | 99% | 11% |
| 20250918 | 1,662 | 1,710 | 1,662 | 1,687 | 2,000 | 0 | 99% | ▼▼▼ | 2888 | 0 | 0 | 98% | 8% |
| 20250917 | 1,699 | 1,700 | 1,685 | 1,699 | 2,000 | -2,900 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 10% |
| 20250909 | 1,703 | 1,717 | 1,700 | 1,717 | 2,100 | 600 | 101% | ▲▲▲▲ | 7771 | 0 | 0 | 100% | 13% |
| 20250818 | 1,516 | 1,575 | 1,516 | 1,540 | 2,300 | 200 | 101% | ▲▲ | 1111 | 0 | 7 | 97% | 7% |
| 20250829 | 1,644 | 1,666 | 1,644 | 1,655 | 3,200 | -1,300 | 101% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250820 | 1,573 | 1,574 | 1,542 | 1,542 | 3,900 | 2,600 | 98% | ▼ | 7117 | 0 | 8 | 98% | 6% |
| 20250827 | 1,600 | 1,607 | 1,599 | 1,599 | 4,100 | -1,900 | 100% | ▲▲▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20250903 | 1,722 | 1,722 | 1,685 | 1,685 | 4,300 | -1,700 | 99% | ▼ | 8828 | 0 | 0 | 99% | 11% |
| 20250901 | 1,655 | 1,698 | 1,651 | 1,695 | 4,400 | 1,200 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250828 | 1,604 | 1,643 | 1,602 | 1,643 | 4,500 | 400 | 103% | ▲▲▲▲▲▲ | 1111 | 0 | 3 | 100% | 9% |
| 20250916 | 1,701 | 1,709 | 1,640 | 1,700 | 4,900 | 3,200 | 99% | ▼ | 7717 | 0 | 0 | 99% | 10% |
| 20250825 | 1,575 | 1,586 | 1,573 | 1,576 | 5,100 | -1,700 | 100% | ▲▲▲ | 2222 | 0 | 5 | 100% | 7% |
| 20250902 | 1,695 | 1,743 | 1,695 | 1,700 | 6,000 | 1,600 | 100% | ▲▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250826 | 1,590 | 1,598 | 1,589 | 1,598 | 6,000 | 900 | 101% | ▲▲▲▲ | 1111 | 0 | 5 | 100% | 9% |
| 20250822 | 1,559 | 1,572 | 1,559 | 1,570 | 6,800 | 5,400 | 101% | ▲▲ | 1171 | 0 | 5 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 14,700 | 0 | 8,300 | 0 | 6,400 | 0 |
| 2025-08-29 | 13,100 | 0 | 8,000 | 0 | 5,100 | 0 |
| 2025-09-05 | 12,900 | 0 | 7,000 | 0 | 5,900 | 0 |
| 2025-09-12 | 12,100 | 0 | 5,800 | 0 | 6,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-13 15:23 | S100U6SW | 光通信株式会社 | 大量保有報告書 |
| 2024-09-20 15:30 | S100UE2R | 光通信株式会社 | 変更報告書 |
| 2024-11-18 16:13 | S100URL9 | 光通信株式会社 | 変更報告書 |
| 2024-11-26 12:02 | S100UUD1 | 千村 岳彦 | 変更報告書 |
| 2024-11-26 14:10 | S100UUH0 | 千村 岳彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-12-20 15:44 | S100UYUE | 光通信株式会社 | 変更報告書 |
| 2025-01-21 13:23 | S100V2WS | 千村 岳彦 | 変更報告書 |
| 2025-04-08 15:45 | S100VKWX | 光通信株式会社 | 変更報告書 |
| 2025-05-09 17:10 | S100VQ72 | 千村 岳彦 | 変更報告書 |
| 2025-05-12 11:20 | S100VQC4 | 千村 岳彦 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-09-02 16:36 | S100WMOS | 光通信株式会社 | 変更報告書 |