[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:44億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,390 | 1,416 | 1,370 | 1,415 | 1,000 | 200 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20260206 | 1,352 | 1,440 | 1,352 | 1,390 | 9,200 | 6,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 6% |
| 20260210 | 1,356 | 1,403 | 1,356 | 1,390 | 800 | -3,000 | 103% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20260204 | 1,383 | 1,384 | 1,365 | 1,384 | 700 | -900 | 100% | -- | 8885 | 0 | 0 | 100% | 6% |
| 20260213 | 1,404 | 1,404 | 1,348 | 1,374 | 2,500 | 1,500 | 97% | ▼ | 7717 | 0 | 0 | 97% | 4% |
| 20260205 | 1,358 | 1,386 | 1,353 | 1,369 | 2,900 | 2,200 | 99% | ▼ | 1777 | 0 | 0 | 99% | 5% |
| 20260217 | 1,332 | 1,362 | 1,332 | 1,358 | 1,000 | -2,200 | 101% | ▲ | 2582 | 0 | 0 | 96% | 3% |
| 20260209 | 1,403 | 1,425 | 1,354 | 1,356 | 3,800 | -5,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20260216 | 1,357 | 1,357 | 1,332 | 1,340 | 3,200 | 700 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20260218 | 1,336 | 1,336 | 1,336 | 1,336 | 600 | -400 | 98% | ▼ | 8228 | 0 | 0 | 94% | 1% |
| 20260219 | 1,336 | 1,358 | 1,332 | 1,332 | 1,100 | 500 | 100% | ▼▼ | 1747 | 0 | 0 | 94% | 0% |
| 20260220 | 1,322 | 1,340 | 1,322 | 1,330 | 700 | -400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260224 | 1,322 | 1,322 | 1,299 | 1,308 | 3,200 | 2,500 | 98% | ▼▼▼▼ | 7747 | 0 | 0 | 92% | 0% |
| 20260225 | 1,305 | 1,305 | 1,285 | 1,304 | 2,800 | -400 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260226 | 1,300 | 1,332 | 1,295 | 1,300 | 4,500 | 1,700 | 100% | ▼▼▼▼▼▼ | 1177 | 0 | 0 | 92% | 0% |
| 20260227 | 1,300 | 1,330 | 1,296 | 1,296 | 3,300 | -1,200 | 100% | ▼▼▼▼▼▼▼ | 8258 | 0 | 0 | 92% | 0% |
| 20260302 | 1,302 | 1,307 | 1,290 | 1,296 | 2,900 | -400 | 100% | -- | 8825 | 0 | 0 | 92% | 0% |
| 20260305 | 1,290 | 1,290 | 1,252 | 1,276 | 1,200 | -4,500 | 104% | ▲ | 2222 | 0 | 0 | 90% | 4% |
| 20260306 | 1,274 | 1,276 | 1,270 | 1,271 | 900 | -300 | 100% | ▼ | 8288 | 0 | 0 | 90% | 3% |
| 20260303 | 1,292 | 1,304 | 1,263 | 1,263 | 4,300 | 1,400 | 97% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260304 | 1,261 | 1,261 | 1,210 | 1,230 | 5,700 | 1,400 | 97% | ▼▼ | 7777 | 0 | 0 | 87% | 0% |
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 |
| 2026-02-13 | 40,900 | 0 | 28,300 | 0 | 12,600 | 0 |
| 2026-02-20 | 39,300 | 0 | 28,300 | 0 | 11,000 | 0 |
| 2026-02-27 | 39,600 | 0 | 28,500 | 0 | 11,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-18 15:35 | S100TAP9 | 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 |
| 2025-01-09 16:19 | S100V2EH | 光通信株式会社 | 変更報告書 |
| 2025-06-09 16:06 | S100VWM2 | 光通信株式会社 | 変更報告書 |
| 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） |
| 2025-08-22 15:41 | S100WKA7 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2025-09-26 09:52 | S100WQKF | 光通信株式会社 | 変更報告書 |
| 2025-12-23 16:03 | S100XCM0 | 光通信株式会社 | 変更報告書 |