[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:110億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 170 | 173 | 167 | 169 | 797,900 | 418,800 | 99% | ▼ | 1717 | 0 | 3 | 90% | 3% |
| 20251118 | 168 | 171 | 168 | 170 | 379,100 | -1,892,800 | 101% | ▲ | 8282 | 0 | 4 | 90% | 4% |
| 20251117 | 170 | 182 | 167 | 169 | 2,271,900 | 1,937,600 | 98% | ▼▼▼ | 1777 | 24 | 5 | 90% | 3% |
| 20251114 | 173 | 176 | 171 | 173 | 334,300 | -30,800 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 8% |
| 20251120 | 171 | 177 | 171 | 175 | 571,100 | -226,800 | 104% | ▲ | 2222 | 0 | 0 | 93% | 7% |
| 20251113 | 176 | 178 | 173 | 174 | 365,100 | 105,400 | 99% | ▼ | 1417 | 0 | 0 | 93% | 9% |
| 20251112 | 174 | 177 | 173 | 175 | 259,700 | -30,900 | 101% | ▲ | 5282 | 0 | 0 | 93% | 9% |
| 20251111 | 177 | 177 | 172 | 174 | 290,600 | 47,800 | 99% | ▼ | 7747 | 0 | 0 | 93% | 11% |
| 20251107 | 176 | 177 | 171 | 174 | 457,200 | -54,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 93% | 11% |
| 20251110 | 177 | 178 | 174 | 176 | 242,800 | -214,400 | 101% | ▲ | 2222 | 0 | 0 | 94% | 12% |
| 20251106 | 182 | 183 | 177 | 177 | 511,200 | -425,000 | 97% | ▼▼ | 8588 | 0 | 0 | 94% | 13% |
| 20251121 | 173 | 181 | 173 | 179 | 564,600 | -6,500 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 9% |
| 20251021 | 164 | 167 | 162 | 164 | 388,400 | 20,600 | 100% | -- | 1114 | 0 | 10 | 96% | 4% |
| 20251020 | 161 | 164 | 161 | 164 | 367,800 | 119,400 | 103% | ▲ | 1171 | 0 | 11 | 96% | 4% |
| 20251105 | 185 | 185 | 177 | 183 | 936,200 | -1,903,700 | 97% | ▼ | 8228 | 0 | 0 | 97% | 17% |
| 20251029 | 167 | 168 | 164 | 164 | 240,800 | -265,900 | 99% | ▼▼ | 8888 | 0 | 4 | 97% | 4% |
| 20251024 | 165 | 165 | 162 | 164 | 143,600 | 15,200 | 99% | ▼▼ | 7777 | 0 | 7 | 97% | 4% |
| 20251028 | 168 | 170 | 165 | 166 | 506,700 | 255,600 | 99% | ▼ | 1417 | 0 | 5 | 98% | 6% |
| 20251023 | 166 | 166 | 164 | 165 | 128,400 | -54,800 | 99% | ▼ | 8528 | 0 | 8 | 98% | 5% |
| 20251031 | 168 | 181 | 166 | 168 | 3,904,900 | 3,599,700 | 100% | -- | 1114 | 0 | 2 | 99% | 7% |
| 20251030 | 164 | 169 | 164 | 168 | 305,200 | 64,400 | 102% | ▲ | 1471 | 0 | 3 | 99% | 7% |
| 20251027 | 165 | 168 | 165 | 167 | 251,100 | 107,500 | 102% | ▲ | 1141 | 0 | 6 | 99% | 6% |
| 20251022 | 164 | 167 | 164 | 167 | 183,200 | -205,200 | 102% | ▲ | 5252 | 0 | 9 | 99% | 6% |
| 20251104 | 168 | 191 | 168 | 188 | 2,839,900 | -1,065,000 | 112% | ▲ | 2252 | 0 | 1 | 100% | 20% |
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 | モルガン・スタンレーMUFG証券株式会社 | 414,813 | 1% | ▼ | -23,800 |
| 2025-10-20 | 3776 | Nomura International plc | 274,042 | 0% | ▼ | -96,165 |
| 2025-10-28 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 345,413 | 1% | ▼ | -69,400 |
| 2025-10-29 | 3776 | Barclays Capital Securities Ltd | 328,678 | 1% | ▲ | 20,100 |
| 2025-10-31 | 3776 | Barclays Capital Securities Ltd | 229,278 | 0% | ▼ | -99,400 |
| 2025-11-04 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 49,313 | 0% | ▼ | -296,100 |
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 |
| 2025-10-31 | 3,704,900 | 0 | 2,616,000 | 0 | 1,088,900 | 0 |
| 2025-11-07 | 3,555,900 | 0 | 2,500,900 | 0 | 1,055,000 | 0 |
| 2025-11-14 | 3,627,000 | 0 | 2,497,700 | 0 | 1,129,300 | 0 |