[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:71億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 1,160 | 1,207 | 1,147 | 1,167 | 94,200 | 60,900 | 102% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251027 | 1,123 | 1,166 | 1,121 | 1,136 | 61,300 | 41,400 | 102% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20251014 | 1,120 | 1,151 | 1,118 | 1,133 | 42,800 | 20,600 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 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 | 4 | 96% | 3% |
| 20251029 | 1,116 | 1,125 | 1,089 | 1,089 | 28,300 | 9,700 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 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% |
| 20251015 | 1,139 | 1,156 | 1,138 | 1,142 | 26,100 | -16,700 | 101% | ▲ | 2222 | 0 | 0 | 98% | 5% |
| 20251001 | 1,120 | 1,120 | 1,088 | 1,088 | 24,300 | -3,000 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20251010 | 1,160 | 1,160 | 1,137 | 1,143 | 22,200 | 5,100 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251002 | 1,101 | 1,115 | 1,091 | 1,097 | 21,700 | -2,600 | 101% | ▲ | 8282 | 0 | 5 | 94% | 1% |
| 20251017 | 1,145 | 1,145 | 1,127 | 1,138 | 21,200 | 600 | 100% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20251016 | 1,140 | 1,150 | 1,134 | 1,142 | 20,600 | -5,500 | 100% | -- | 8825 | 0 | 0 | 98% | 5% |
| 20251024 | 1,134 | 1,134 | 1,116 | 1,117 | 19,900 | 6,100 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251020 | 1,150 | 1,162 | 1,135 | 1,150 | 19,000 | -2,200 | 101% | ▲ | 2222 | 0 | 0 | 99% | 6% |
| 20251028 | 1,133 | 1,142 | 1,116 | 1,116 | 18,600 | -42,700 | 98% | ▼ | 8828 | 0 | 0 | 96% | 3% |
| 20251009 | 1,181 | 1,181 | 1,150 | 1,150 | 17,100 | -77,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20251021 | 1,150 | 1,153 | 1,138 | 1,147 | 16,800 | -2,200 | 100% | ▼ | 8258 | 0 | 0 | 98% | 5% |
| 20250929 | 1,146 | 1,150 | 1,120 | 1,120 | 16,600 | -800 | 98% | ▼ | 2828 | 0 | 0 | 93% | 1% |
| 20251022 | 1,147 | 1,154 | 1,139 | 1,147 | 16,100 | -700 | 100% | -- | 2285 | 0 | 0 | 98% | 5% |
| 20251023 | 1,143 | 1,143 | 1,131 | 1,136 | 13,800 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 97% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-14 | 3623 | Nomura International plc | 38,792 | 1% | ▼ | -900 |
| 2025-10-03 | 3623 | Barclays Capital Securities Ltd | 30,800 | 0% | ▼ | -6,300 |
| 2025-10-03 | 3623 | Nomura International plc | 33,683 | 1% | ▲ | |
| 2025-10-10 | 3623 | Nomura International plc | 39,692 | 1% | ▲ | 6,009 |
| 2025-10-21 | 3623 | Nomura International plc | 32,609 | 0% | ▼ | -6,183 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 265,000 | 100 | 221,000 | 100 | 44,000 | 0 |
| 2025-10-10 | 270,400 | 0 | 225,800 | 0 | 44,600 | 0 |
| 2025-10-17 | 254,500 | 0 | 211,700 | 0 | 42,800 | 0 |
| 2025-10-24 | 257,100 | 100 | 210,400 | 100 | 46,700 | 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 |