[3774]ＩＩＪ:【ネット接続】法人向けセキュリティー対策強化
Yahoo! 【プライム/25情報･通信業】 売上高:3168310 当期純利益:199330 総資産:3124350 時価:5076億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260406 | 2,572 | 2,640 | 2,564 | 2,624 | 761,700 | 153,700 | 104% | ▲▲ | 1111 | 40 | 10 | 100% | 16% |
| 20260407 | 2,625 | 2,664 | 2,624 | 2,631 | 649,000 | -112,700 | 100% | ▲▲▲ | 2222 | 0 | 12 | 100% | 16% |
| 20260408 | 2,651 | 2,668 | 2,612 | 2,635 | 994,000 | 345,000 | 100% | ▲▲▲▲ | 1711 | 0 | 12 | 100% | 15% |
| 20260409 | 2,617 | 2,624 | 2,563 | 2,580 | 774,300 | -219,700 | 98% | ▼ | 8888 | 0 | 10 | 98% | 13% |
| 20260410 | 2,550 | 2,561 | 2,515 | 2,535 | 788,600 | 14,300 | 98% | ▼▼ | 7777 | 0 | 6 | 96% | 9% |
| 20260413 | 2,514 | 2,557 | 2,513 | 2,544 | 501,500 | -287,100 | 100% | ▲ | 8882 | 0 | 4 | 97% | 7% |
| 20260414 | 2,593 | 2,593 | 2,549 | 2,556 | 411,800 | -89,700 | 100% | ▲▲ | 2222 | 0 | 4 | 97% | 7% |
| 20260415 | 2,556 | 2,627 | 2,551 | 2,612 | 421,700 | 9,900 | 102% | ▲▲▲ | 1171 | 0 | 3 | 99% | 9% |
| 20260416 | 2,675 | 2,700 | 2,656 | 2,666 | 1,035,900 | 614,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20260417 | 2,666 | 2,749 | 2,660 | 2,733 | 900,600 | -135,300 | 103% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20260420 | 2,710 | 2,710 | 2,662 | 2,689 | 606,700 | -293,900 | 98% | ▼ | 8228 | 0 | 0 | 98% | 11% |
| 20260421 | 2,700 | 2,753 | 2,700 | 2,721 | 738,400 | 131,700 | 101% | ▲ | 1171 | 0 | 0 | 100% | 13% |
| 20260422 | 2,750 | 2,772 | 2,736 | 2,761 | 798,400 | 60,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20260423 | 2,777 | 2,821 | 2,746 | 2,796 | 1,261,400 | 463,000 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20260424 | 2,771 | 2,807 | 2,760 | 2,778 | 603,300 | -658,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 15% |
| 20260427 | 2,780 | 2,789 | 2,728 | 2,728 | 751,000 | 147,700 | 98% | ▼▼ | 7717 | 0 | 0 | 98% | 11% |
| 20260428 | 2,721 | 2,739 | 2,682 | 2,737 | 637,000 | -114,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 10% |
| 20260430 | 2,744 | 2,809 | 2,735 | 2,773 | 947,100 | 310,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 12% |
| 20260501 | 2,740 | 2,776 | 2,736 | 2,749 | 552,900 | -394,200 | 99% | ▼ | 8288 | 0 | 0 | 98% | 9% |
| 20260507 | 2,799 | 2,808 | 2,742 | 2,771 | 777,600 | 224,700 | 101% | ▲ | 1111 | 0 | 0 | 99% | 9% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3774 | MERRILL LYNCH INTERNATIONAL | 1,508,319 | 1% | ▲ | 18,800 |
| 2026-04-30 | 3774 | Nomura International plc | 514,282 | 0% | ▼ | -1,326,858 |
| 2026-04-28 | 3774 | MERRILL LYNCH INTERNATIONAL | 1,489,519 | 1% | ▼ | -43,300 |
| 2026-04-27 | 3774 | MERRILL LYNCH INTERNATIONAL | 1,532,819 | 1% | ▼ | -230,800 |
| 2026-04-27 | 3774 | Nomura International plc | 1,841,140 | 1% | ▲ | 45,811 |
| 2026-04-24 | 3774 | JPM Securities Japan Co Ltd. | 1,174,487 | 1% | ▲ | |
| 2026-04-24 | 3774 | MERRILL LYNCH INTERNATIONAL | 1,763,619 | 1% | ▲ | |
| 2026-04-24 | 3774 | Nomura International plc | 1,795,329 | 1% | ▲ | |
| 2026-04-13 | 3774 | Barclays Bank PLC | 730,504 | 0% | ▼ | -371,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-24 | 258,000 | 81,800 | 137,600 | 21,300 | 120,400 | 60,500 |
| 2026-04-17 | 302,900 | 75,700 | 148,000 | 20,300 | 154,900 | 55,400 |
| 2026-04-10 | 338,900 | 66,600 | 172,000 | 16,500 | 166,900 | 50,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-05-07 16:07 | S100Y1ML | Ｏａｓｉｓ Ｍａｎａｇｅｍｅｎｔ Ｃｏｍｐａｎｙ Ｌｔｄ． | 大量保有報告書 |
| 2026-03-05 09:57 | S100XOMX | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2025-11-10 14:19 | S100X0J8 | ＮＴＴ株式会社 | 変更報告書 |
| 2025-04-23 10:45 | S100VNO9 | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-22 15:16 | S100VNI9 | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 大量保有報告書 |
| 2024-10-15 15:05 | S100UJAS | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2024-08-20 11:51 | S100U968 | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-09 15:03 | S100U77O | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |