[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/情報･通信業】 売上高:3168310 当期純利益:199330 総資産:3124350 時価:5092億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,937 | 2,993 | 2,920 | 2,976 | 412,100 | 21,300 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250812 | 2,852 | 2,995 | 2,848 | 2,990 | 950,900 | 110,500 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 12% |
| 20250822 | 2,953 | 2,977 | 2,906 | 2,946 | 518,400 | 179,300 | 101% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20250813 | 2,965 | 2,979 | 2,933 | 2,951 | 632,200 | -318,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250820 | 2,914 | 2,928 | 2,877 | 2,919 | 361,700 | -32,600 | 100% | ▲ | 8882 | 51 | 0 | 98% | 10% |
| 20250815 | 2,908 | 2,933 | 2,893 | 2,922 | 390,800 | 60,000 | 101% | ▲ | 7171 | 0 | 0 | 98% | 10% |
| 20250821 | 2,919 | 2,938 | 2,886 | 2,903 | 339,100 | -22,600 | 99% | ▼ | 2228 | 0 | 0 | 97% | 9% |
| 20250819 | 2,955 | 2,955 | 2,892 | 2,906 | 394,300 | -17,800 | 98% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20250805 | 2,848 | 2,866 | 2,844 | 2,859 | 315,600 | -199,000 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 9% |
| 20250814 | 2,945 | 2,950 | 2,889 | 2,903 | 330,800 | -301,400 | 98% | ▼▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250825 | 2,916 | 2,945 | 2,864 | 2,870 | 440,000 | -78,400 | 97% | ▼ | 8888 | 0 | 0 | 96% | 8% |
| 20250806 | 2,857 | 2,876 | 2,836 | 2,841 | 352,800 | 37,200 | 99% | ▼ | 1717 | 51 | 0 | 99% | 8% |
| 20250804 | 2,795 | 2,867 | 2,789 | 2,848 | 514,600 | 181,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 8% |
| 20250808 | 2,785 | 2,817 | 2,740 | 2,817 | 840,400 | -226,300 | 100% | ▲ | 8882 | 0 | 2 | 99% | 7% |
| 20250807 | 2,874 | 2,896 | 2,774 | 2,805 | 1,066,700 | 713,900 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250801 | 2,792 | 2,846 | 2,787 | 2,822 | 333,600 | -134,000 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 7% |
| 20250731 | 2,778 | 2,813 | 2,774 | 2,788 | 467,600 | -258,200 | 100% | ▲▲▲ | 2222 | 0 | 8 | 99% | 6% |
| 20250730 | 2,739 | 2,803 | 2,719 | 2,783 | 725,800 | -86,000 | 103% | ▲▲ | 2222 | 0 | 9 | 98% | 6% |
| 20250826 | 2,850 | 2,855 | 2,793 | 2,793 | 752,800 | 312,800 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20250729 | 2,670 | 2,736 | 2,664 | 2,710 | 811,800 | 405,800 | 102% | ▲ | 1141 | 0 | 4 | 95% | 3% |
| 20250827 | 2,797 | 2,846 | 2,793 | 2,826 | 429,800 | -323,000 | 101% | ▲ | 8582 | 0 | 0 | 95% | 2% |
| 20250728 | 2,670 | 2,679 | 2,653 | 2,663 | 406,000 | -104,600 | 99% | ▼ | 8888 | 0 | 5 | 93% | 1% |
| 20250828 | 2,793 | 2,808 | 2,777 | 2,780 | 315,800 | -114,000 | 98% | ▼ | 8888 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 183,200 | 24,700 | 95,300 | 4,200 | 87,900 | 20,500 |
| 2025-08-08 | 171,000 | 26,200 | 99,400 | 3,700 | 71,600 | 22,500 |
| 2025-08-15 | 144,000 | 30,100 | 90,900 | 3,400 | 53,100 | 26,700 |
| 2025-08-22 | 146,500 | 33,200 | 84,700 | 5,100 | 61,800 | 28,100 |
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） |