[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:4814億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 2,760 | 2,779 | 2,727 | 2,733 | 411,400 | 41,600 | 99% | ▼ | 4777 | 51 | 0 | 92% | 0% |
| 20250910 | 2,727 | 2,790 | 2,723 | 2,786 | 450,000 | 38,600 | 102% | ▲ | 1771 | 51 | 0 | 93% | 2% |
| 20250911 | 2,762 | 2,813 | 2,753 | 2,804 | 460,500 | 10,500 | 101% | ▲▲ | 1111 | 40 | 0 | 94% | 3% |
| 20250912 | 2,811 | 2,847 | 2,788 | 2,820 | 476,400 | 15,900 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250916 | 2,855 | 2,864 | 2,806 | 2,824 | 464,800 | -11,600 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20250917 | 2,793 | 2,833 | 2,776 | 2,828 | 452,900 | -11,900 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 95% | 3% |
| 20250918 | 2,804 | 2,826 | 2,790 | 2,799 | 380,500 | -72,400 | 99% | ▼ | 8228 | 0 | 0 | 94% | 2% |
| 20250919 | 2,801 | 2,805 | 2,729 | 2,754 | 620,400 | 239,900 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 1% |
| 20250922 | 2,727 | 2,760 | 2,727 | 2,747 | 377,900 | -242,500 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250924 | 2,731 | 2,738 | 2,666 | 2,684 | 1,173,000 | 795,100 | 98% | ▼▼▼▼ | 7717 | 24 | 0 | 90% | 0% |
| 20250925 | 2,682 | 2,687 | 2,653 | 2,667 | 658,700 | -514,300 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20250926 | 2,681 | 2,694 | 2,658 | 2,664 | 581,600 | -77,100 | 100% | ▼▼▼▼▼▼ | 2288 | 24 | 0 | 89% | 0% |
| 20250929 | 2,651 | 2,655 | 2,596 | 2,609 | 771,300 | 189,700 | 98% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250930 | 2,605 | 2,629 | 2,602 | 2,619 | 452,400 | -318,900 | 100% | ▲ | 8282 | 0 | 0 | 88% | 0% |
| 20251001 | 2,586 | 2,600 | 2,541 | 2,563 | 794,400 | 342,000 | 98% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251002 | 2,545 | 2,559 | 2,524 | 2,543 | 763,900 | -30,500 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251003 | 2,530 | 2,558 | 2,523 | 2,549 | 552,200 | -211,700 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20251006 | 2,597 | 2,600 | 2,550 | 2,571 | 586,300 | 34,100 | 101% | ▲▲ | 1111 | 40 | 0 | 91% | 1% |
| 20251007 | 2,600 | 2,639 | 2,588 | 2,608 | 591,000 | 4,700 | 101% | ▲▲▲ | 1111 | 40 | 0 | 92% | 3% |
| 20251008 | 2,610 | 2,630 | 2,590 | 2,603 | 467,500 | -123,500 | 100% | ▼ | 8228 | 51 | 0 | 92% | 2% |
| 20251009 | 2,605 | 2,632 | 2,589 | 2,608 | 361,900 | -105,600 | 100% | ▲ | 2882 | 51 | 0 | 92% | 3% |
| 20251010 | 2,590 | 2,643 | 2,576 | 2,628 | 533,500 | 171,600 | 101% | ▲▲ | 1771 | 0 | 0 | 93% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 579,800 | 10,800 | 206,400 | 2,200 | 373,400 | 8,600 |
| 2025-09-26 | 501,900 | 14,300 | 179,400 | 3,100 | 322,500 | 11,200 |
| 2025-09-19 | 430,000 | 14,600 | 160,400 | 2,900 | 269,600 | 11,700 |
| 2025-09-12 | 377,300 | 18,800 | 144,000 | 3,000 | 233,300 | 15,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |