[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 171 | 173 | 166 | 172 | 775,400 | 206,300 | 101% | ▲▲ | 1711 | 51 | 0 | 96% | 17% |
| 20250826 | 171 | 177 | 170 | 176 | 907,900 | 336,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 17% |
| 20250827 | 176 | 178 | 171 | 174 | 747,600 | -160,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 16% |
| 20250818 | 168 | 172 | 167 | 170 | 569,100 | -1,173,600 | 102% | ▲ | 5282 | 0 | 0 | 95% | 16% |
| 20250825 | 168 | 173 | 168 | 171 | 571,700 | 262,300 | 102% | ▲ | 1141 | 0 | 0 | 96% | 14% |
| 20250828 | 172 | 175 | 171 | 171 | 316,300 | -431,300 | 98% | ▼▼ | 8588 | 0 | 0 | 96% | 14% |
| 20250829 | 172 | 175 | 171 | 171 | 244,900 | -71,400 | 100% | -- | 5555 | 0 | 0 | 96% | 14% |
| 20250821 | 167 | 169 | 165 | 168 | 417,300 | 14,500 | 101% | ▲ | 7771 | 0 | 4 | 94% | 12% |
| 20250822 | 168 | 169 | 166 | 168 | 309,400 | -107,900 | 100% | -- | 5225 | 0 | 0 | 94% | 12% |
| 20250901 | 171 | 172 | 167 | 168 | 644,200 | 399,300 | 98% | ▼ | 7777 | 0 | 0 | 94% | 12% |
| 20250820 | 171 | 172 | 167 | 167 | 402,800 | -372,600 | 97% | ▼ | 8258 | 0 | 0 | 93% | 11% |
| 20250902 | 167 | 170 | 166 | 166 | 427,200 | -217,000 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20250918 | 165 | 171 | 164 | 167 | 921,200 | 686,200 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250908 | 163 | 166 | 163 | 165 | 142,100 | -155,500 | 102% | ▲ | 2252 | 0 | 0 | 92% | 2% |
| 20250909 | 165 | 166 | 162 | 165 | 402,100 | 260,000 | 100% | -- | 4714 | 0 | 0 | 94% | 2% |
| 20250917 | 163 | 166 | 162 | 164 | 235,000 | -57,300 | 101% | ▲ | 2222 | 0 | 0 | 93% | 2% |
| 20250912 | 162 | 163 | 160 | 162 | 560,100 | 278,700 | 101% | ▲ | 4741 | 0 | 0 | 92% | 1% |
| 20250916 | 162 | 164 | 161 | 162 | 292,300 | -267,800 | 100% | -- | 2255 | 0 | 0 | 92% | 1% |
| 20250903 | 167 | 167 | 162 | 163 | 540,000 | 112,800 | 98% | ▼▼▼ | 7747 | 0 | 0 | 91% | 0% |
| 20250904 | 163 | 164 | 162 | 163 | 246,900 | -293,100 | 100% | -- | 8585 | 0 | 0 | 91% | 0% |
| 20250905 | 163 | 164 | 161 | 162 | 297,600 | 50,700 | 99% | ▼ | 4747 | 0 | 0 | 91% | 0% |
| 20250910 | 164 | 164 | 161 | 162 | 212,000 | -190,100 | 98% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250911 | 162 | 163 | 161 | 161 | 281,400 | 69,400 | 99% | ▼▼ | 7477 | 0 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 422,613 | 1% | ▼ | -41,800 |
| 2025-08-18 | 3776 | UBS AG | 467,100 | 1% | ▼ | -83,400 |
| 2025-08-19 | 3776 | Barclays Capital Securities Ltd | 304,978 | 0% | ▼ | -40,300 |
| 2025-08-19 | 3776 | Nomura International plc | 313,677 | 1% | ▲ | 87,296 |
| 2025-08-19 | 3776 | UBS AG | 347,800 | 1% | ▼ | -119,300 |
| 2025-08-20 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 438,013 | 1% | ▲ | 15,400 |
| 2025-08-20 | 3776 | Barclays Capital Securities Ltd | 351,678 | 1% | ▲ | 46,700 |
| 2025-08-21 | 3776 | UBS AG | 261,300 | 0% | ▼ | -86,500 |
| 2025-08-22 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 424,513 | 1% | ▼ | -13,500 |
| 2025-08-22 | 3776 | Barclays Capital Securities Ltd | 385,778 | 1% | ▲ | 34,100 |
| 2025-08-22 | 3776 | UBS AG | 390,300 | 1% | ▲ | 129,000 |
| 2025-08-22 | 3776 | Nomura International plc | 224,579 | 0% | ▼ | -89,098 |
| 2025-08-25 | 3776 | UBS AG | 444,100 | 1% | ▲ | 53,800 |
| 2025-08-26 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 474,413 | 1% | ▲ | 49,900 |
| 2025-08-26 | 3776 | UBS AG | 291,700 | 0% | ▼ | -152,400 |
| 2025-08-27 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 519,113 | 1% | ▲ | 44,700 |
| 2025-08-27 | 3776 | Barclays Capital Securities Ltd | 441,978 | 1% | ▲ | 56,200 |
| 2025-08-28 | 3776 | Barclays Capital Securities Ltd | 427,078 | 1% | ▼ | -14,900 |
| 2025-08-29 | 3776 | Barclays Capital Securities Ltd | 436,878 | 1% | ▲ | 9,800 |
| 2025-09-02 | 3776 | Barclays Capital Securities Ltd | 417,578 | 1% | ▼ | -19,300 |
| 2025-09-03 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 610,513 | 1% | ▲ | 91,400 |
| 2025-09-03 | 3776 | Barclays Capital Securities Ltd | 436,778 | 1% | ▲ | 19,200 |
| 2025-09-04 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 617,913 | 1% | ▲ | 7,400 |
| 2025-09-05 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 594,913 | 1% | ▼ | -23,000 |
| 2025-09-08 | 3776 | UBS AG | 351,900 | 1% | ▲ | |
| 2025-09-09 | 3776 | Barclays Capital Securities Ltd | 412,478 | 1% | ▼ | -24,300 |
| 2025-09-10 | 3776 | UBS AG | 241,400 | 0% | ▼ | -110,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 4,474,500 | 0 | 2,424,700 | 0 | 2,049,800 | 0 |
| 2025-08-29 | 4,221,700 | 0 | 2,504,100 | 0 | 1,717,600 | 0 |
| 2025-09-05 | 4,039,600 | 0 | 2,561,800 | 0 | 1,477,800 | 0 |
| 2025-09-12 | 4,021,500 | 0 | 2,569,200 | 0 | 1,452,300 | 0 |