[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251202 | 1,250 | 1,264 | 1,235 | 1,255 | 2,100 | 900 | 100% | ▲ | 7771 | 0 | 0 | 96% | 1% |
| 20251203 | 1,239 | 1,261 | 1,239 | 1,261 | 500 | -1,600 | 100% | ▲▲ | 8282 | 0 | 19 | 96% | 2% |
| 20251204 | 1,250 | 1,250 | 1,232 | 1,236 | 3,500 | 3,000 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251205 | 1,232 | 1,233 | 1,230 | 1,233 | 500 | -3,000 | 100% | ▼▼ | 8888 | 0 | 17 | 94% | 0% |
| 20251208 | 1,234 | 1,234 | 1,221 | 1,228 | 900 | 400 | 100% | ▼▼▼ | 1717 | 0 | 16 | 96% | 0% |
| 20251209 | 1,221 | 1,227 | 1,215 | 1,227 | 3,800 | 2,900 | 100% | ▼▼▼▼ | 7777 | 0 | 11 | 95% | 0% |
| 20251210 | 1,228 | 1,228 | 1,218 | 1,223 | 2,500 | -1,300 | 100% | ▼▼▼▼▼ | 2228 | 0 | 10 | 95% | 0% |
| 20251211 | 1,221 | 1,225 | 1,216 | 1,216 | 2,400 | -100 | 99% | ▼▼▼▼▼▼ | 8888 | 0 | 9 | 95% | 0% |
| 20251212 | 1,218 | 1,224 | 1,212 | 1,212 | 2,100 | -300 | 100% | ▼▼▼▼▼▼▼ | 8888 | 0 | 8 | 95% | 0% |
| 20251215 | 1,212 | 1,220 | 1,211 | 1,211 | 2,300 | 200 | 100% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 7 | 95% | 0% |
| 20251216 | 1,211 | 1,216 | 1,206 | 1,216 | 3,500 | 1,200 | 100% | ▲ | 7771 | 0 | 6 | 96% | 0% |
| 20251217 | 1,216 | 1,221 | 1,211 | 1,219 | 4,500 | 1,000 | 100% | ▲▲ | 1111 | 0 | 5 | 96% | 1% |
| 20251218 | 1,223 | 1,236 | 1,223 | 1,225 | 1,700 | -2,800 | 100% | ▲▲▲ | 2222 | 0 | 4 | 96% | 1% |
| 20251219 | 1,227 | 1,240 | 1,226 | 1,240 | 1,300 | -400 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 97% | 2% |
| 20251222 | 1,248 | 1,270 | 1,243 | 1,264 | 17,900 | 16,600 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20251223 | 1,254 | 1,292 | 1,254 | 1,292 | 4,900 | -13,000 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251224 | 1,285 | 1,285 | 1,272 | 1,272 | 1,200 | -3,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 5% |
| 20251225 | 1,287 | 1,287 | 1,276 | 1,276 | 800 | -400 | 100% | ▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251226 | 1,276 | 1,280 | 1,272 | 1,280 | 1,400 | 600 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 6% |
| 20251229 | 1,290 | 1,334 | 1,287 | 1,305 | 5,800 | 4,400 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20251230 | 1,296 | 1,303 | 1,290 | 1,290 | 1,200 | -4,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 34,400 | 0 | 26,400 | 0 | 8,000 | 0 |
| 2025-12-19 | 34,000 | 0 | 26,200 | 0 | 7,800 | 0 |
| 2025-12-12 | 34,200 | 0 | 26,100 | 0 | 8,100 | 0 |
| 2025-12-05 | 34,200 | 0 | 26,000 | 0 | 8,200 | 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 |