[3776]ＢＢタワー:【データセンター】映像配信事業も
Yahoo! 【スタンダード/25情報･通信業】 売上高:134230 当期純利益:4040 総資産:197910 時価:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 167 | 167 | 165 | 165 | 201,700 | -84,400 | 99% | ▼▼▼▼ | 8858 | 0 | 0 | 96% | 2% |
| 20250930 | 165 | 167 | 164 | 165 | 214,900 | 13,200 | 100% | -- | 4774 | 0 | 0 | 96% | 2% |
| 20251001 | 166 | 166 | 161 | 161 | 322,400 | 107,500 | 98% | ▼ | 7717 | 0 | 0 | 94% | 0% |
| 20251002 | 162 | 165 | 161 | 161 | 292,200 | -30,200 | 100% | -- | 8585 | 0 | 0 | 94% | 0% |
| 20251003 | 164 | 166 | 163 | 165 | 212,100 | -80,100 | 102% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251006 | 167 | 170 | 166 | 169 | 341,200 | 129,100 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251007 | 169 | 169 | 166 | 167 | 215,600 | -125,600 | 99% | ▼ | 8528 | 0 | 0 | 98% | 4% |
| 20251008 | 165 | 168 | 164 | 165 | 379,200 | 163,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251009 | 165 | 167 | 164 | 165 | 200,200 | -179,000 | 100% | -- | 8555 | 0 | 0 | 96% | 2% |
| 20251010 | 165 | 172 | 164 | 165 | 754,400 | 554,200 | 100% | -- | 1444 | 0 | 0 | 96% | 2% |
| 20251014 | 163 | 163 | 157 | 157 | 945,800 | 191,400 | 95% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251015 | 157 | 163 | 157 | 163 | 327,400 | -618,400 | 104% | ▲ | 5582 | 0 | 6 | 95% | 4% |
| 20251016 | 164 | 164 | 162 | 163 | 180,000 | -147,400 | 100% | -- | 2225 | 0 | 0 | 95% | 4% |
| 20251017 | 162 | 162 | 159 | 160 | 248,400 | 68,400 | 98% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20251020 | 161 | 164 | 161 | 164 | 367,800 | 119,400 | 103% | ▲ | 1171 | 0 | 0 | 96% | 4% |
| 20251021 | 164 | 167 | 162 | 164 | 388,400 | 20,600 | 100% | -- | 1114 | 0 | 0 | 96% | 4% |
| 20251022 | 164 | 167 | 164 | 167 | 183,200 | -205,200 | 102% | ▲ | 5252 | 0 | 0 | 99% | 6% |
| 20251023 | 166 | 166 | 164 | 165 | 128,400 | -54,800 | 99% | ▼ | 8528 | 0 | 0 | 98% | 5% |
| 20251024 | 165 | 165 | 162 | 164 | 143,600 | 15,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 4% |
| 20251027 | 165 | 168 | 165 | 167 | 251,100 | 107,500 | 102% | ▲ | 1141 | 0 | 0 | 99% | 6% |
| 20251028 | 168 | 170 | 165 | 166 | 506,700 | 255,600 | 99% | ▼ | 1417 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-20 | 3776 | Nomura International plc | 274,042 | 0% | ▼ | -96,165 |
| 2025-10-20 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 414,813 | 1% | ▼ | -23,800 |
| 2025-10-16 | 3776 | Barclays Capital Securities Ltd | 308,578 | 0% | ▼ | -11,400 |
| 2025-10-16 | 3776 | Nomura International plc | 370,207 | 1% | ▼ | -34,279 |
| 2025-10-14 | 3776 | Nomura International plc | 404,486 | 1% | ▲ | |
| 2025-10-10 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 438,613 | 1% | ▲ | 10,200 |
| 2025-10-09 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 428,413 | 1% | ▼ | -58,400 |
| 2025-10-08 | 3776 | Barclays Capital Securities Ltd | 319,978 | 1% | ▲ | 15,800 |
| 2025-10-06 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 486,813 | 1% | ▼ | -55,200 |
| 2025-10-06 | 3776 | Barclays Capital Securities Ltd | 304,178 | 0% | ▼ | -56,600 |
| 2025-10-03 | 3776 | Barclays Capital Securities Ltd | 360,778 | 1% | ▼ | -22,800 |
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 | 3,681,500 | 0 | 2,528,200 | 0 | 1,153,300 | 0 |
| 2025-10-17 | 3,926,600 | 0 | 2,598,400 | 0 | 1,328,200 | 0 |
| 2025-10-10 | 4,009,200 | 0 | 2,695,300 | 0 | 1,313,900 | 0 |
| 2025-10-03 | 3,928,900 | 0 | 2,684,500 | 0 | 1,244,400 | 0 |