[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/25情報･通信業】 売上高:42180 当期純利益:4060 総資産:259540 時価:75億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250918 | 1,127 | 1,160 | 1,119 | 1,142 | 44,300 | 25,400 | 101% | ▲ | 1141 | 0 | 0 | 89% | 6% |
| 20250909 | 1,159 | 1,160 | 1,130 | 1,138 | 37,500 | 18,600 | 97% | ▼ | 7777 | 0 | 0 | 88% | 6% |
| 20250911 | 1,131 | 1,132 | 1,107 | 1,110 | 37,200 | 25,500 | 97% | ▼ | 7777 | 0 | 0 | 86% | 3% |
| 20251007 | 1,138 | 1,165 | 1,131 | 1,145 | 33,300 | 7,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 98% | 5% |
| 20251003 | 1,094 | 1,136 | 1,094 | 1,120 | 32,300 | 10,600 | 102% | ▲▲ | 1171 | 0 | 0 | 96% | 3% |
| 20250919 | 1,148 | 1,154 | 1,118 | 1,149 | 30,500 | -13,800 | 101% | ▲▲ | 8822 | 0 | 0 | 89% | 4% |
| 20250930 | 1,122 | 1,138 | 1,110 | 1,116 | 27,300 | 10,700 | 100% | ▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251006 | 1,129 | 1,141 | 1,117 | 1,131 | 26,200 | -6,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250922 | 1,149 | 1,149 | 1,107 | 1,132 | 26,100 | -4,400 | 99% | ▼ | 8828 | 0 | 0 | 88% | 2% |
| 20250912 | 1,113 | 1,132 | 1,107 | 1,115 | 24,400 | -12,800 | 100% | ▲ | 5582 | 0 | 0 | 87% | 3% |
| 20251001 | 1,120 | 1,120 | 1,088 | 1,088 | 24,300 | -3,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251002 | 1,101 | 1,115 | 1,091 | 1,097 | 21,700 | -2,600 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250917 | 1,127 | 1,143 | 1,111 | 1,127 | 18,900 | 4,800 | 100% | -- | 1114 | 0 | 0 | 88% | 4% |
| 20250908 | 1,168 | 1,184 | 1,154 | 1,168 | 18,900 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 91% | 8% |
| 20250926 | 1,121 | 1,142 | 1,121 | 1,139 | 17,400 | 8,200 | 102% | ▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250929 | 1,146 | 1,150 | 1,120 | 1,120 | 16,600 | -800 | 98% | ▼ | 2828 | 0 | 0 | 93% | 1% |
| 20250924 | 1,139 | 1,143 | 1,121 | 1,121 | 14,900 | -11,200 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 1% |
| 20250916 | 1,114 | 1,132 | 1,108 | 1,127 | 14,100 | -10,300 | 101% | ▲▲ | 5222 | 0 | 0 | 88% | 4% |
| 20250910 | 1,139 | 1,148 | 1,121 | 1,143 | 11,700 | -25,800 | 100% | ▲ | 8882 | 0 | 0 | 89% | 6% |
| 20250925 | 1,118 | 1,134 | 1,118 | 1,121 | 9,200 | -5,700 | 100% | -- | 8885 | 0 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-18 | 3623 | Barclays Capital Securities Ltd | 37,100 | 1% | ▲ | 4,800 |
| 2025-09-09 | 3623 | Barclays Capital Securities Ltd | 33,300 | 1% | ▲ | 500 |
| 2025-10-03 | 3623 | Barclays Capital Securities Ltd | 30,800 | 0% | ▼ | -6,300 |
| 2025-09-12 | 3623 | Barclays Capital Securities Ltd | 32,300 | 0% | ▼ | -1,000 |
| 2025-09-08 | 3623 | Barclays Capital Securities Ltd | 32,800 | 0% | ▼ | -400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 262,200 | 0 | 213,600 | 0 | 48,600 | 0 |
| 2025-09-19 | 272,700 | 0 | 222,900 | 0 | 49,800 | 0 |
| 2025-09-26 | 269,200 | 0 | 219,200 | 0 | 50,000 | 0 |
| 2025-10-03 | 265,000 | 100 | 221,000 | 100 | 44,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-04 15:16 | S100TJ6H | 光通信株式会社 | 変更報告書 |
| 2024-08-16 15:36 | S100U7I5 | 光通信株式会社 | 変更報告書 |
| 2024-09-02 13:45 | S100UB6K | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 大量保有報告書 |
| 2024-09-12 15:57 | S100UD6I | 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） |
| 2024-10-02 14:39 | S100UH3A | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 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） |
| 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） |
| 2025-10-06 09:37 | S100WSV6 | Ｏｌｄ Ｐｅａｋ Ｇｒｏｕｐ Ｌｔｄ． | 変更報告書 |