[3623]ビリングシス:【決済業務】インターネット経由の入金や収納代行
Yahoo! 【グロース/情報･通信業】 売上高:42180 当期純利益:4060 総資産:259540 時価:73億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,069 | 1,119 | 1,055 | 1,105 | 70,400 | 7,800 | 103% | ▲ | 1111 | 0 | 5 | 97% | 6% |
| 20250819 | 1,105 | 1,115 | 1,093 | 1,106 | 19,200 | -51,200 | 100% | ▲▲ | 8222 | 0 | 4 | 97% | 6% |
| 20250820 | 1,100 | 1,104 | 1,080 | 1,080 | 19,800 | 600 | 98% | ▼ | 7777 | 0 | 3 | 95% | 2% |
| 20250821 | 1,075 | 1,088 | 1,070 | 1,079 | 13,400 | -6,400 | 100% | ▼▼ | 8888 | 0 | 2 | 95% | 1% |
| 20250822 | 1,079 | 1,281 | 1,079 | 1,190 | 504,000 | 490,600 | 110% | ▲ | 1111 | 20 | 1 | 100% | 11% |
| 20250825 | 1,249 | 1,387 | 1,212 | 1,287 | 391,100 | -112,900 | 108% | ▲▲ | 2222 | 0 | 0 | 100% | 21% |
| 20250826 | 1,227 | 1,284 | 1,202 | 1,250 | 119,500 | -271,600 | 97% | ▼ | 8888 | 0 | 0 | 97% | 17% |
| 20250827 | 1,243 | 1,311 | 1,230 | 1,235 | 76,300 | -43,200 | 99% | ▼▼ | 2228 | 0 | 0 | 96% | 15% |
| 20250828 | 1,230 | 1,230 | 1,174 | 1,175 | 72,800 | -3,500 | 95% | ▼▼▼ | 8888 | 0 | 0 | 91% | 9% |
| 20250829 | 1,186 | 1,219 | 1,186 | 1,207 | 18,500 | -54,300 | 103% | ▲ | 8282 | 0 | 0 | 94% | 12% |
| 20250901 | 1,193 | 1,203 | 1,183 | 1,200 | 20,300 | 1,800 | 99% | ▼ | 7717 | 0 | 0 | 93% | 11% |
| 20250902 | 1,200 | 1,219 | 1,162 | 1,169 | 42,000 | 21,700 | 97% | ▼▼ | 1717 | 0 | 0 | 91% | 9% |
| 20250903 | 1,170 | 1,170 | 1,144 | 1,145 | 25,000 | -17,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 89% | 6% |
| 20250904 | 1,136 | 1,160 | 1,120 | 1,150 | 17,300 | -7,700 | 100% | ▲ | 8882 | 0 | 0 | 89% | 7% |
| 20250905 | 1,164 | 1,170 | 1,138 | 1,161 | 21,300 | 4,000 | 101% | ▲▲ | 1111 | 0 | 0 | 90% | 8% |
| 20250908 | 1,168 | 1,184 | 1,154 | 1,168 | 18,900 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 91% | 8% |
| 20250909 | 1,159 | 1,160 | 1,130 | 1,138 | 37,500 | 18,600 | 97% | ▼ | 7777 | 0 | 0 | 88% | 6% |
| 20250910 | 1,139 | 1,148 | 1,121 | 1,143 | 11,700 | -25,800 | 100% | ▲ | 8882 | 0 | 0 | 89% | 6% |
| 20250911 | 1,131 | 1,132 | 1,107 | 1,110 | 37,200 | 25,500 | 97% | ▼ | 7777 | 0 | 0 | 86% | 3% |
| 20250912 | 1,113 | 1,132 | 1,107 | 1,115 | 24,400 | -12,800 | 100% | ▲ | 5582 | 0 | 0 | 87% | 3% |
| 20250916 | 1,114 | 1,132 | 1,108 | 1,127 | 14,100 | -10,300 | 101% | ▲▲ | 5222 | 0 | 0 | 88% | 4% |
| 20250917 | 1,127 | 1,143 | 1,111 | 1,127 | 18,900 | 4,800 | 100% | -- | 1114 | 0 | 0 | 88% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-09 | 3623 | Barclays Capital Securities Ltd | 33,300 | 1% | ▲ | 500 |
| 2025-09-08 | 3623 | Barclays Capital Securities Ltd | 32,800 | 0% | ▼ | -400 |
| 2025-09-05 | 3623 | Barclays Capital Securities Ltd | 33,200 | 1% | ▲ | 700 |
| 2025-08-27 | 3623 | Barclays Capital Securities Ltd | 32,500 | 0% | ▼ | -5,700 |
| 2025-08-18 | 3623 | モルガン・スタンレーMUFG証券株式会社 | 27,100 | 0% | ▼ | -12,100 |
| 2025-08-18 | 3623 | Barclays Capital Securities Ltd | 38,200 | 1% | ▼ | -1,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 266,300 | 0 | 218,500 | 0 | 47,800 | 0 |
| 2025-08-29 | 281,000 | 0 | 228,900 | 0 | 52,100 | 0 |
| 2025-08-22 | 252,600 | 0 | 172,600 | 0 | 80,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-04 13:41 | S100WB0Y | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-04 13:40 | S100WAYR | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-04 13:40 | S100WB04 | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-10-02 14:39 | S100UH3A | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |
| 2024-09-13 12:41 | S100UDCF | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-09-12 15:57 | S100UD6I | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |
| 2024-09-02 13:45 | S100UB6K | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 大量保有報告書 |
| 2024-08-16 15:36 | S100U7I5 | 光通信株式会社 | 変更報告書 |
| 2024-06-04 15:16 | S100TJ6H | 光通信株式会社 | 変更報告書 |