[3766]システムズＤ:【システム開発】データ入力やCD-ROMの大量プレスも
Yahoo! 【スタンダード/25情報･通信業】 売上高:96090 当期純利益:2970 総資産:63940 時価:47億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 1,285 | 1,285 | 1,272 | 1,272 | 1,200 | -3,700 | 98% | ▼ | 8228 | 0 | 19 | 98% | 5% |
| 20251225 | 1,287 | 1,287 | 1,276 | 1,276 | 800 | -400 | 100% | ▲ | 2222 | 0 | 18 | 99% | 5% |
| 20251226 | 1,276 | 1,280 | 1,272 | 1,280 | 1,400 | 600 | 100% | ▲▲ | 7771 | 0 | 17 | 99% | 6% |
| 20251229 | 1,290 | 1,334 | 1,287 | 1,305 | 5,800 | 4,400 | 102% | ▲▲▲ | 1111 | 0 | 16 | 100% | 8% |
| 20251230 | 1,296 | 1,303 | 1,290 | 1,290 | 1,200 | -4,600 | 99% | ▼ | 8228 | 0 | 15 | 99% | 7% |
| 20260105 | 1,286 | 1,305 | 1,286 | 1,291 | 1,400 | 200 | 100% | ▲ | 1771 | 0 | 14 | 99% | 7% |
| 20260106 | 1,317 | 1,335 | 1,287 | 1,307 | 3,100 | 1,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20260107 | 1,297 | 1,348 | 1,297 | 1,312 | 3,400 | 300 | 100% | ▲▲▲ | 1171 | 0 | 12 | 100% | 8% |
| 20260108 | 1,312 | 1,313 | 1,280 | 1,310 | 4,400 | 1,000 | 100% | ▼ | 7717 | 0 | 0 | 100% | 8% |
| 20260109 | 1,300 | 1,310 | 1,300 | 1,310 | 3,900 | -500 | 100% | -- | 8285 | 0 | 10 | 100% | 8% |
| 20260113 | 1,310 | 1,310 | 1,301 | 1,310 | 3,100 | -800 | 100% | -- | 5225 | 0 | 0 | 100% | 8% |
| 20260114 | 1,310 | 1,310 | 1,299 | 1,310 | 3,100 | 0 | 100% | -- | 5855 | 0 | 0 | 100% | 8% |
| 20260115 | 1,310 | 1,328 | 1,310 | 1,326 | 1,200 | -1,900 | 101% | ▲ | 2252 | 0 | 0 | 100% | 9% |
| 20260116 | 1,314 | 1,330 | 1,314 | 1,330 | 3,200 | 2,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20260119 | 1,331 | 1,331 | 1,329 | 1,329 | 1,800 | -1,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20260120 | 1,319 | 1,330 | 1,311 | 1,328 | 2,300 | 500 | 100% | ▼▼ | 7777 | 0 | 0 | 100% | 8% |
| 20260121 | 1,312 | 1,327 | 1,311 | 1,322 | 1,400 | -900 | 100% | ▼▼▼ | 8588 | 0 | 0 | 99% | 7% |
| 20260122 | 1,311 | 1,345 | 1,311 | 1,336 | 3,500 | 2,100 | 101% | ▲ | 1471 | 0 | 0 | 100% | 6% |
| 20260123 | 1,346 | 1,450 | 1,343 | 1,371 | 9,300 | 5,800 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 36,000 | 0 | 28,300 | 0 | 7,700 | 0 |
| 2026-01-09 | 35,000 | 0 | 27,000 | 0 | 8,000 | 0 |
| 2025-12-26 | 34,400 | 0 | 26,400 | 0 | 8,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-23 16:03 | S100XCM0 | 光通信株式会社 | 変更報告書 |
| 2025-09-26 09:52 | S100WQKF | 光通信株式会社 | 変更報告書 |
| 2025-08-22 15:41 | S100WKA7 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-08-07 15:38 | S100WGWE | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2025-06-09 16:06 | S100VWM2 | 光通信株式会社 | 変更報告書 |
| 2025-01-09 16:19 | S100V2EH | 光通信株式会社 | 変更報告書 |
| 2024-08-13 15:07 | S100U7HZ | 光通信株式会社 | 変更報告書 |
| 2024-04-18 15:35 | S100TAP9 | 光通信株式会社 | 変更報告書 |