[3562]Ｎｏ．１:【システム関連】OＡ機器やサーバーなど販売中小企業中心
Yahoo! 【スタンダード/26卸売業】 売上高:142090 当期純利益:5740 総資産:87060 時価:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260225 | 1,833 | 1,838 | 1,831 | 1,831 | 59,200 | -14,900 | 100% | ▼▼▼ | 8858 | 24 | 0 | 97% | 0% |
| 20260226 | 1,756 | 1,780 | 1,756 | 1,762 | 118,600 | 59,400 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20260227 | 1,760 | 1,763 | 1,745 | 1,751 | 93,000 | -25,600 | 99% | ▼▼▼▼▼ | 8828 | 24 | 0 | 93% | 0% |
| 20260302 | 1,722 | 1,728 | 1,682 | 1,683 | 138,500 | 45,500 | 96% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20260303 | 1,681 | 1,683 | 1,641 | 1,642 | 100,400 | -38,100 | 98% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20260304 | 1,602 | 1,604 | 1,564 | 1,576 | 158,100 | 57,700 | 96% | ▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260305 | 1,591 | 1,637 | 1,591 | 1,628 | 99,100 | -59,000 | 103% | ▲ | 2282 | 0 | 0 | 87% | 3% |
| 20260306 | 1,615 | 1,631 | 1,590 | 1,603 | 69,400 | -29,700 | 98% | ▼ | 8828 | 0 | 0 | 85% | 2% |
| 20260309 | 1,551 | 1,575 | 1,530 | 1,560 | 109,700 | 40,300 | 97% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260310 | 1,593 | 1,593 | 1,562 | 1,592 | 53,500 | -56,200 | 102% | ▲ | 2222 | 0 | 0 | 85% | 2% |
| 20260311 | 1,589 | 1,613 | 1,588 | 1,600 | 42,900 | -10,600 | 101% | ▲▲ | 2282 | 0 | 0 | 85% | 3% |
| 20260312 | 1,582 | 1,582 | 1,561 | 1,574 | 47,400 | 4,500 | 98% | ▼ | 7777 | 0 | 0 | 84% | 1% |
| 20260313 | 1,562 | 1,606 | 1,559 | 1,598 | 34,700 | -12,700 | 102% | ▲ | 2882 | 0 | 0 | 86% | 2% |
| 20260316 | 1,585 | 1,595 | 1,579 | 1,587 | 14,600 | -20,100 | 99% | ▼ | 8228 | 0 | 0 | 86% | 2% |
| 20260317 | 1,587 | 1,597 | 1,578 | 1,578 | 14,200 | -400 | 99% | ▼▼ | 2828 | 0 | 0 | 85% | 1% |
| 20260318 | 1,584 | 1,605 | 1,584 | 1,603 | 20,500 | 6,300 | 102% | ▲ | 1171 | 0 | 0 | 87% | 3% |
| 20260319 | 1,588 | 1,594 | 1,566 | 1,566 | 28,000 | 7,500 | 98% | ▼ | 7717 | 0 | 0 | 85% | 0% |
| 20260323 | 1,540 | 1,551 | 1,522 | 1,544 | 63,900 | 35,900 | 99% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260324 | 1,560 | 1,586 | 1,559 | 1,586 | 29,400 | -34,500 | 103% | ▲ | 2222 | 0 | 0 | 87% | 3% |
| 20260325 | 1,588 | 1,608 | 1,588 | 1,592 | 17,800 | -11,600 | 100% | ▲▲ | 2222 | 0 | 0 | 87% | 3% |
| 20260326 | 1,595 | 1,600 | 1,578 | 1,587 | 22,000 | 4,200 | 100% | ▼ | 7717 | 0 | 0 | 90% | 3% |
| 20260327 | 1,585 | 1,601 | 1,579 | 1,590 | 26,500 | 4,500 | 100% | ▲ | 1171 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-24 | 3562 | UBS AG | 54,800 | 1% | ▼ | -4,400 |
| 2026-03-23 | 3562 | UBS AG | 59,200 | 1% | ▲ | 6,200 |
| 2026-03-19 | 3562 | GOLDMAN SACHS INTERNATIONAL | 57,100 | 1% | ▲ | 5,100 |
| 2026-03-09 | 3562 | UBS AG | 53,000 | 1% | ▼ | -4,200 |
| 2026-03-06 | 3562 | UBS AG | 57,200 | 1% | ▲ | 1,500 |
| 2026-03-05 | 3562 | UBS AG | 55,700 | 1% | ▼ | -6,000 |
| 2026-03-04 | 3562 | Barclays Capital Securities Ltd | 19,709 | 0% | ▼ | -17,182 |
| 2026-03-03 | 3562 | Barclays Capital Securities Ltd | 36,891 | 1% | ▼ | -10,200 |
| 2026-03-03 | 3562 | GOLDMAN SACHS INTERNATIONAL | 52,000 | 1% | ▲ | 5,300 |
| 2026-03-03 | 3562 | UBS AG | 61,700 | 1% | ▲ | 10,400 |
| 2026-03-02 | 3562 | Barclays Capital Securities Ltd | 47,091 | 1% | ▲ | |
| 2026-03-02 | 3562 | GOLDMAN SACHS INTERNATIONAL | 46,700 | 1% | ▲ | 12,600 |
| 2026-03-02 | 3562 | UBS AG | 51,300 | 1% | ▲ | |
| 2026-03-02 | 3562 | モルガン・スタンレーMUFG証券株式会社 | 33,100 | 0% | ▼ | -6,500 |
| 2026-02-25 | 3562 | GOLDMAN SACHS INTERNATIONAL | 34,100 | 0% | ▼ | -2,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 277,800 | 0 | 153,700 | 0 | 124,100 | 0 |
| 2026-03-13 | 279,400 | 0 | 154,800 | 0 | 124,600 | 0 |
| 2026-03-06 | 270,400 | 0 | 150,000 | 0 | 120,400 | 0 |
| 2026-02-27 | 228,800 | 0 | 134,000 | 0 | 94,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-11 09:56 | S100X9KO | 辰已 崇之 | 変更報告書 |
| 2025-08-27 16:13 | S100WLMK | 光通信株式会社 | 変更報告書 |
| 2025-08-12 16:06 | S100WHPJ | 光通信株式会社 | 変更報告書 |
| 2025-08-05 15:37 | S100WFYI | 光通信株式会社 | 変更報告書 |
| 2025-02-25 16:25 | S100VADS | 辰已 崇之 | 変更報告書 |
| 2024-06-07 15:19 | S100TKCU | 光通信株式会社 | 変更報告書 |
| 2024-06-05 15:24 | S100TJ6S | 光通信株式会社 | 大量保有報告書 |
| 2024-05-15 11:52 | S100TFS0 | グロースパートナーズ株式会社 | 大量保有報告書 |