[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:48億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 1,310 | 1,328 | 1,310 | 1,326 | 1,200 | -1,900 | 101% | ▲ | 2252 | 0 | 8 | 100% | 9% |
| 20260116 | 1,314 | 1,330 | 1,314 | 1,330 | 3,200 | 2,000 | 100% | ▲▲ | 1111 | 0 | 7 | 100% | 9% |
| 20260119 | 1,331 | 1,331 | 1,329 | 1,329 | 1,800 | -1,400 | 100% | ▼ | 2228 | 0 | 18 | 100% | 9% |
| 20260120 | 1,319 | 1,330 | 1,311 | 1,328 | 2,300 | 500 | 100% | ▼▼ | 7777 | 0 | 14 | 100% | 8% |
| 20260121 | 1,312 | 1,327 | 1,311 | 1,322 | 1,400 | -900 | 100% | ▼▼▼ | 8588 | 0 | 4 | 99% | 7% |
| 20260122 | 1,311 | 1,345 | 1,311 | 1,336 | 3,500 | 2,100 | 101% | ▲ | 1471 | 0 | 3 | 100% | 6% |
| 20260123 | 1,346 | 1,450 | 1,343 | 1,371 | 9,300 | 5,800 | 103% | ▲▲ | 1111 | 0 | 14 | 100% | 8% |
| 20260126 | 1,392 | 1,392 | 1,380 | 1,381 | 2,100 | -7,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20260127 | 1,388 | 1,388 | 1,380 | 1,380 | 1,100 | -1,000 | 100% | ▼ | 8588 | 0 | 0 | 100% | 8% |
| 20260128 | 1,370 | 1,370 | 1,354 | 1,354 | 200 | -900 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 6% |
| 20260129 | 1,345 | 1,346 | 1,345 | 1,346 | 300 | 100 | 99% | ▼▼▼ | 7777 | 0 | 10 | 97% | 4% |
| 20260130 | 1,351 | 1,370 | 1,346 | 1,370 | 600 | 300 | 102% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20260202 | 1,367 | 1,367 | 1,365 | 1,365 | 400 | -200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 6% |
| 20260203 | 1,385 | 1,385 | 1,384 | 1,384 | 1,600 | 1,200 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20260204 | 1,383 | 1,384 | 1,365 | 1,384 | 700 | -900 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
| 20260205 | 1,358 | 1,386 | 1,353 | 1,369 | 2,900 | 2,200 | 99% | ▼ | 1777 | 0 | 0 | 99% | 5% |
| 20260206 | 1,352 | 1,440 | 1,352 | 1,390 | 9,200 | 6,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260209 | 1,403 | 1,425 | 1,354 | 1,356 | 3,800 | -5,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20260210 | 1,356 | 1,403 | 1,356 | 1,390 | 800 | -3,000 | 103% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260212 | 1,390 | 1,416 | 1,370 | 1,415 | 1,000 | 200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260213 | 1,404 | 1,404 | 1,348 | 1,374 | 2,500 | 1,500 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 42,400 | 0 | 29,300 | 0 | 13,100 | 0 |
| 2026-01-30 | 40,200 | 0 | 27,000 | 0 | 13,200 | 0 |
| 2026-01-23 | 40,900 | 0 | 27,900 | 0 | 13,000 | 0 |
| 2026-01-16 | 36,000 | 0 | 28,300 | 0 | 7,700 | 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 |