[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:5294億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251120 | 2,857 | 2,868 | 2,817 | 2,817 | 356,800 | -110,600 | 99% | ▼ | 8228 | 51 | 0 | 97% | 4% |
| 20251118 | 2,850 | 2,861 | 2,779 | 2,805 | 416,000 | -163,100 | 98% | ▼ | 8228 | 51 | 0 | 97% | 4% |
| 20251113 | 2,834 | 2,846 | 2,761 | 2,764 | 842,900 | 48,500 | 98% | ▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251114 | 2,771 | 2,822 | 2,765 | 2,794 | 437,500 | -405,400 | 101% | ▲ | 8282 | 0 | 0 | 96% | 5% |
| 20251021 | 2,658 | 2,706 | 2,654 | 2,696 | 737,100 | 219,000 | 100% | ▲▲▲ | 1171 | 0 | 13 | 98% | 6% |
| 20251119 | 2,781 | 2,870 | 2,781 | 2,857 | 467,400 | 51,400 | 102% | ▲ | 1171 | 51 | 0 | 98% | 6% |
| 20251029 | 2,726 | 2,726 | 2,671 | 2,704 | 501,300 | -14,700 | 99% | ▼▼ | 8888 | 0 | 7 | 99% | 6% |
| 20251104 | 2,750 | 2,755 | 2,714 | 2,714 | 559,500 | 61,900 | 98% | ▼ | 7777 | 0 | 4 | 98% | 6% |
| 20251105 | 2,705 | 2,760 | 2,685 | 2,740 | 798,000 | 238,500 | 101% | ▲ | 1771 | 0 | 3 | 99% | 6% |
| 20251106 | 2,770 | 2,780 | 2,738 | 2,739 | 699,100 | -98,900 | 100% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20251112 | 2,844 | 2,885 | 2,813 | 2,831 | 794,400 | -619,300 | 100% | ▲ | 5282 | 0 | 0 | 98% | 6% |
| 20251121 | 2,839 | 2,905 | 2,835 | 2,890 | 667,700 | 310,900 | 103% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251117 | 2,780 | 2,870 | 2,776 | 2,864 | 579,100 | 141,600 | 103% | ▲▲ | 1111 | 40 | 0 | 99% | 7% |
| 20251030 | 2,703 | 2,755 | 2,703 | 2,726 | 481,300 | -20,000 | 101% | ▲ | 2282 | 0 | 6 | 100% | 7% |
| 20251028 | 2,735 | 2,750 | 2,724 | 2,732 | 516,000 | -24,800 | 100% | ▼ | 8228 | 0 | 8 | 100% | 7% |
| 20251024 | 2,722 | 2,737 | 2,705 | 2,726 | 530,500 | 217,600 | 100% | ▼▼ | 7717 | 0 | 10 | 100% | 7% |
| 20251023 | 2,722 | 2,748 | 2,711 | 2,728 | 312,900 | -432,500 | 100% | ▼ | 2228 | 0 | 11 | 100% | 7% |
| 20251022 | 2,694 | 2,738 | 2,684 | 2,732 | 745,400 | 8,300 | 101% | ▲▲▲▲ | 1111 | 41 | 12 | 100% | 7% |
| 20251027 | 2,720 | 2,764 | 2,717 | 2,737 | 540,800 | 10,300 | 100% | ▲ | 1171 | 0 | 9 | 100% | 8% |
| 20251111 | 2,876 | 2,885 | 2,807 | 2,829 | 1,413,700 | 3,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 9% |
| 20251031 | 2,756 | 2,796 | 2,744 | 2,782 | 497,600 | 16,300 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 9% |
| 20251110 | 2,886 | 2,901 | 2,816 | 2,864 | 1,410,000 | -284,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20251107 | 2,740 | 2,995 | 2,730 | 2,903 | 1,694,100 | 995,000 | 106% | ▲ | 1771 | 10 | 1 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 494,000 | 12,600 | 180,100 | 2,300 | 313,900 | 10,300 |
| 2025-10-31 | 425,600 | 16,300 | 169,300 | 2,900 | 256,300 | 13,400 |
| 2025-11-07 | 362,200 | 17,400 | 141,600 | 2,600 | 220,600 | 14,800 |
| 2025-11-14 | 329,000 | 9,600 | 143,300 | 2,300 | 185,700 | 7,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-09 15:03 | S100U77O | 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） |
| 2024-10-15 15:05 | S100UJAS | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 変更報告書 |
| 2025-04-22 15:16 | S100VNI9 | Ｇｌｏｂａｌ Ａｌｐｈａ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ Ｌｔｄ． | 大量保有報告書 |
| 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） |
| 2025-11-10 14:19 | S100X0J8 | ＮＴＴ株式会社 | 変更報告書 |