[3626]ＴＩＳ:【情報】08年に経営統合して設立独立系
Yahoo! 【プライム/25情報･通信業】 売上高:5716870 当期純利益:500120 総資産:5580510 時価:7429億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 3,201 | 3,217 | 3,157 | 3,173 | 1,283,500 | -451,800 | 100% | ▼▼▼ | 2228 | 51 | 0 | 66% | 0% |
| 20260303 | 3,091 | 3,098 | 3,044 | 3,060 | 1,573,200 | -534,000 | 99% | ▼▼ | 8888 | 0 | 0 | 69% | 5% |
| 20260202 | 4,519 | 4,519 | 4,368 | 4,368 | 1,584,700 | 469,100 | 97% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260203 | 4,300 | 4,437 | 4,300 | 4,423 | 1,671,100 | 86,400 | 101% | ▲ | 7771 | 0 | 0 | 84% | 1% |
| 20260209 | 3,524 | 3,549 | 3,417 | 3,482 | 1,710,000 | -625,800 | 101% | ▲ | 8882 | 0 | 0 | 67% | 1% |
| 20260218 | 3,164 | 3,188 | 3,140 | 3,178 | 1,735,300 | -50,800 | 99% | ▼▼ | 8888 | 51 | 0 | 66% | 0% |
| 20260217 | 3,220 | 3,229 | 3,155 | 3,199 | 1,786,100 | -244,600 | 99% | ▼ | 8828 | 0 | 0 | 66% | 1% |
| 20260220 | 3,171 | 3,185 | 3,101 | 3,109 | 1,941,700 | 658,200 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 65% | 0% |
| 20260210 | 3,500 | 3,600 | 3,480 | 3,567 | 1,993,300 | 283,300 | 102% | ▲▲ | 1171 | 0 | 0 | 69% | 3% |
| 20260225 | 2,964 | 3,010 | 2,923 | 2,949 | 2,018,000 | -1,681,000 | 101% | ▲ | 8282 | 0 | 2 | 63% | 1% |
| 20260216 | 3,216 | 3,241 | 3,169 | 3,239 | 2,030,700 | -659,700 | 102% | ▲ | 8282 | 0 | 0 | 66% | 2% |
| 20260302 | 3,168 | 3,179 | 3,084 | 3,092 | 2,107,200 | -1,632,600 | 96% | ▼ | 8888 | 0 | 0 | 69% | 6% |
| 20260304 | 3,086 | 3,115 | 3,036 | 3,091 | 2,281,200 | 708,000 | 101% | ▲ | 1771 | 0 | 0 | 70% | 6% |
| 20260206 | 3,576 | 3,598 | 3,452 | 3,454 | 2,335,800 | -1,111,000 | 95% | ▼▼▼ | 8888 | 24 | 0 | 67% | 0% |
| 20260212 | 3,532 | 3,547 | 3,429 | 3,430 | 2,656,200 | 662,900 | 96% | ▼ | 7717 | 0 | 0 | 69% | 0% |
| 20260213 | 3,392 | 3,403 | 3,166 | 3,174 | 2,690,400 | 34,200 | 93% | ▼▼ | 7777 | 0 | 0 | 65% | 0% |
| 20260226 | 3,049 | 3,190 | 3,023 | 3,174 | 2,712,600 | 694,600 | 108% | ▲▲ | 1111 | 40 | 2 | 69% | 9% |
| 20260305 | 3,145 | 3,155 | 3,094 | 3,145 | 3,209,600 | 928,400 | 102% | ▲▲ | 1111 | 40 | 0 | 84% | 8% |
| 20260205 | 3,653 | 3,736 | 3,565 | 3,627 | 3,446,800 | -59,700 | 97% | ▼▼ | 8888 | 0 | 0 | 70% | 0% |
| 20260204 | 3,863 | 3,863 | 3,723 | 3,723 | 3,506,500 | 1,835,400 | 84% | ▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260224 | 2,995 | 3,022 | 2,893 | 2,924 | 3,699,000 | 1,757,300 | 94% | ▼▼▼▼▼ | 7777 | 24 | 3 | 62% | 0% |
| 20260227 | 3,244 | 3,279 | 3,191 | 3,224 | 3,739,800 | 1,027,200 | 102% | ▲▲▲ | 1111 | 40 | 0 | 72% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-02 | 3626 | Citigroup Global Markets Limited | 1,415,233 | 1% | ▲ | 45,900 |
| 2026-02-27 | 3626 | Citigroup Global Markets Limited | 1,369,333 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 335,600 | 49,000 | 97,500 | 16,000 | 238,100 | 33,000 |
| 2026-02-13 | 416,700 | 61,200 | 114,300 | 19,400 | 302,400 | 41,800 |
| 2026-02-20 | 503,100 | 60,800 | 180,600 | 17,400 | 322,500 | 43,400 |
| 2026-02-27 | 567,900 | 50,200 | 214,500 | 11,600 | 353,400 | 38,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-19 12:59 | S100SWEO | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-05-22 14:47 | S100TGYT | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2024-12-05 10:13 | S100UWCE | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2026-02-13 16:08 | S100XKH5 | いちごアセットマネジメント・インタ－ナショナル・ピ－ティ－イ－・リミテッド | 変更報告書 |
| 2026-02-20 12:24 | S100XLYO | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |