[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:105億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 180 | 185 | 174 | 175 | 3,389,000 | -1,426,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 19% |
| 20250828 | 172 | 175 | 171 | 171 | 316,300 | -431,300 | 98% | ▼▼ | 8588 | 0 | 0 | 96% | 14% |
| 20250827 | 176 | 178 | 171 | 174 | 747,600 | -160,300 | 99% | ▼ | 2228 | 0 | 0 | 97% | 16% |
| 20250825 | 168 | 173 | 168 | 171 | 571,700 | 262,300 | 102% | ▲ | 1141 | 0 | 0 | 96% | 14% |
| 20250822 | 168 | 169 | 166 | 168 | 309,400 | -107,900 | 100% | -- | 5225 | 0 | 0 | 94% | 12% |
| 20250821 | 167 | 169 | 165 | 168 | 417,300 | 14,500 | 101% | ▲ | 7771 | 0 | 4 | 94% | 12% |
| 20250820 | 171 | 172 | 167 | 167 | 402,800 | -372,600 | 97% | ▼ | 8258 | 0 | 0 | 93% | 11% |
| 20250818 | 168 | 172 | 167 | 170 | 569,100 | -1,173,600 | 102% | ▲ | 5282 | 0 | 0 | 95% | 16% |
| 20250814 | 176 | 178 | 171 | 172 | 1,141,900 | -2,247,100 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 17% |
| 20250728 | 151 | 152 | 150 | 152 | 96,600 | -31,000 | 101% | ▲▲ | 2252 | 0 | 8 | 97% | 3% |
| 20250812 | 168 | 182 | 167 | 179 | 4,815,100 | -1,908,000 | 108% | ▲ | 2222 | 0 | 1 | 100% | 22% |
| 20250808 | 167 | 178 | 162 | 165 | 6,723,100 | -431,800 | 99% | ▼▼ | 2588 | 0 | 2 | 93% | 12% |
| 20250807 | 173 | 176 | 162 | 167 | 7,154,900 | -20,287,900 | 94% | ▼ | 8228 | 0 | 0 | 94% | 14% |
| 20250805 | 151 | 151 | 150 | 151 | 126,700 | -95,200 | 101% | ▲ | 5222 | 0 | 2 | 97% | 3% |
| 20250804 | 149 | 151 | 149 | 150 | 221,900 | 17,700 | 99% | ▼ | 7477 | 0 | 3 | 96% | 2% |
| 20250801 | 150 | 152 | 149 | 151 | 204,200 | 25,100 | 101% | ▲ | 4741 | 0 | 4 | 97% | 3% |
| 20250731 | 150 | 152 | 150 | 150 | 179,100 | -154,800 | 100% | -- | 2255 | 0 | 5 | 96% | 2% |
| 20250730 | 150 | 151 | 149 | 150 | 333,900 | 104,100 | 100% | -- | 4144 | 0 | 6 | 96% | 2% |
| 20250729 | 150 | 151 | 148 | 150 | 229,800 | 133,200 | 99% | ▼ | 7777 | 0 | 7 | 96% | 2% |
| 20250806 | 150 | 200 | 150 | 178 | 27,442,800 | 27,316,100 | 118% | ▲▲ | 1471 | 22 | 1 | 100% | 21% |
| 20250826 | 171 | 177 | 170 | 176 | 907,900 | 336,200 | 103% | ▲▲ | 1111 | 40 | 0 | 98% | 17% |
| 20250815 | 172 | 172 | 163 | 167 | 1,742,700 | 600,800 | 97% | ▼▼▼ | 7777 | 51 | 0 | 93% | 14% |
| 20250819 | 171 | 173 | 166 | 172 | 775,400 | 206,300 | 101% | ▲▲ | 1711 | 51 | 0 | 96% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-29 | 3776 | UBS AG | 518,800 | 1% | ▲ | 32,200 |
| 2025-07-30 | 3776 | Barclays Capital Securities Ltd | 550,978 | 1% | ▲ | 145,100 |
| 2025-07-30 | 3776 | UBS AG | 577,300 | 1% | ▲ | 58,500 |
| 2025-08-01 | 3776 | Barclays Capital Securities Ltd | 465,778 | 1% | ▼ | -85,200 |
| 2025-08-06 | 3776 | UBS AG | 824,000 | 1% | ▲ | 246,700 |
| 2025-08-07 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 360,713 | 1% | ▲ | |
| 2025-08-07 | 3776 | Barclays Capital Securities Ltd | 408,278 | 1% | ▼ | -57,500 |
| 2025-08-08 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 442,613 | 1% | ▲ | 81,900 |
| 2025-08-08 | 3776 | Barclays Capital Securities Ltd | 345,278 | 1% | ▼ | -63,000 |
| 2025-08-08 | 3776 | UBS AG | 873,800 | 1% | ▲ | 49,800 |
| 2025-08-12 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 417,613 | 1% | ▼ | -25,000 |
| 2025-08-12 | 3776 | UBS AG | 717,600 | 1% | ▼ | -156,200 |
| 2025-08-13 | 3776 | モルガン・スタンレーMUFG証券株式会社 | 464,413 | 1% | ▲ | 46,800 |
| 2025-08-13 | 3776 | Nomura International plc | 456,151 | 1% | ▲ | |
| 2025-08-13 | 3776 | UBS AG | 860,300 | 1% | ▲ | 142,700 |
| 2025-08-14 | 3776 | UBS AG | 618,700 | 1% | ▼ | -241,600 |
| 2025-08-15 | 3776 | Nomura International plc | 226,381 | 0% | ▼ | -229,770 |
| 2025-08-15 | 3776 | UBS AG | 550,500 | 1% | ▼ | -68,200 |
| 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 |
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 | 3,646,300 | 0 | 2,360,000 | 0 | 1,286,300 | 0 |
| 2025-08-08 | 4,991,400 | 700 | 2,928,900 | 700 | 2,062,500 | 0 |
| 2025-08-15 | 4,651,100 | 0 | 2,464,200 | 0 | 2,186,900 | 0 |
| 2025-08-22 | 4,474,500 | 0 | 2,424,700 | 0 | 2,049,800 | 0 |