[3778]さくらネット:【データセンター】ホスティング・クラウド
Yahoo! 【プライム/25情報･通信業】 売上高:314120 当期純利益:29370 総資産:814190 時価:1409億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 3,395 | 3,425 | 3,330 | 3,365 | 973,800 | -1,403,600 | 101% | ▲ | 8282 | 0 | 0 | 98% | 11% |
| 20251009 | 3,270 | 3,270 | 3,200 | 3,235 | 539,500 | -431,800 | 99% | ▼ | 2228 | 0 | 9 | 86% | 15% |
| 20251007 | 3,150 | 3,195 | 3,065 | 3,120 | 947,500 | -406,200 | 100% | ▲▲ | 8882 | 0 | 7 | 83% | 11% |
| 20251023 | 3,375 | 3,475 | 3,365 | 3,440 | 791,500 | -396,400 | 100% | ▲▲▲ | 2222 | 0 | 0 | 95% | 13% |
| 20251003 | 3,110 | 3,170 | 3,070 | 3,085 | 607,700 | -383,300 | 99% | ▼ | 8828 | 51 | 9 | 82% | 10% |
| 20250929 | 3,450 | 3,455 | 3,260 | 3,295 | 891,100 | -362,000 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 17% |
| 20251015 | 3,235 | 3,270 | 3,225 | 3,245 | 332,900 | -320,400 | 101% | ▲ | 2222 | 51 | 6 | 87% | 16% |
| 20251002 | 3,100 | 3,215 | 3,085 | 3,130 | 991,000 | -169,300 | 103% | ▲ | 2282 | 0 | 5 | 84% | 11% |
| 20251024 | 3,455 | 3,485 | 3,370 | 3,405 | 676,600 | -114,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250930 | 3,270 | 3,325 | 3,170 | 3,170 | 806,200 | -84,900 | 96% | ▼▼▼ | 8888 | 51 | 16 | 85% | 13% |
| 20251014 | 3,200 | 3,260 | 3,120 | 3,225 | 653,300 | -68,700 | 99% | ▼ | 8888 | 0 | 7 | 86% | 15% |
| 20251017 | 3,295 | 3,300 | 3,200 | 3,225 | 493,200 | -51,700 | 97% | ▼ | 8828 | 51 | 0 | 86% | 6% |
| 20251020 | 3,250 | 3,285 | 3,215 | 3,215 | 462,600 | -30,600 | 100% | ▼▼ | 8288 | 0 | 3 | 86% | 6% |
| 20251008 | 3,110 | 3,265 | 3,105 | 3,260 | 971,300 | 23,800 | 104% | ▲▲▲ | 1171 | 0 | 6 | 87% | 16% |
| 20251010 | 3,230 | 3,330 | 3,225 | 3,265 | 722,000 | 182,500 | 101% | ▲ | 1171 | 51 | 8 | 87% | 16% |
| 20251016 | 3,275 | 3,315 | 3,210 | 3,315 | 544,900 | 212,000 | 102% | ▲▲ | 1711 | 51 | 6 | 89% | 18% |
| 20251027 | 3,405 | 3,425 | 3,340 | 3,415 | 889,200 | 212,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 12% |
| 20251021 | 3,230 | 3,315 | 3,220 | 3,295 | 744,800 | 282,200 | 102% | ▲ | 1171 | 0 | 2 | 91% | 8% |
| 20251001 | 3,160 | 3,195 | 3,040 | 3,045 | 1,160,300 | 354,100 | 96% | ▼▼▼▼ | 7777 | 24 | 15 | 81% | 8% |
| 20251022 | 3,305 | 3,435 | 3,290 | 3,435 | 1,187,900 | 443,100 | 104% | ▲▲ | 1111 | 40 | 0 | 94% | 13% |
| 20251006 | 3,300 | 3,300 | 3,090 | 3,110 | 1,353,700 | 746,000 | 101% | ▲ | 1111 | 0 | 0 | 83% | 11% |
| 20251028 | 3,410 | 3,490 | 3,250 | 3,335 | 2,377,400 | 1,488,200 | 98% | ▼ | 1717 | 0 | 0 | 97% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-29 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,557,227 | 4% | ▲ | 202,522 |
| 2025-09-29 | 3778 | Barclays Capital Securities Ltd | 211,934 | 1% | ▲ | |
| 2025-09-29 | 3778 | GOLDMAN SACHS INTERNATIONAL | 991,832 | 2% | ▼ | -30,000 |
| 2025-09-29 | 3778 | Nomura International plc | 488,129 | 1% | ▼ | -20,345 |
| 2025-09-30 | 3778 | Jefferies International Limited | 458,850 | 1% | ▲ | 75,100 |
| 2025-09-30 | 3778 | Nomura International plc | 355,013 | 1% | ▼ | -133,116 |
| 2025-10-01 | 3778 | GOLDMAN SACHS INTERNATIONAL | 1,010,832 | 2% | ▲ | 19,000 |
| 2025-10-02 | 3778 | JPM Securities Japan Co Ltd. | 402,327 | 1% | ▲ | 58,600 |
| 2025-10-02 | 3778 | Citigroup Global Markets Limited | 418,500 | 1% | ▼ | -2,200 |
| 2025-10-03 | 3778 | GOLDMAN SACHS INTERNATIONAL | 994,832 | 2% | ▼ | -16,000 |
| 2025-10-03 | 3778 | JPM Securities Japan Co Ltd. | 448,927 | 1% | ▲ | 46,600 |
| 2025-10-06 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,817,827 | 4% | ▲ | 260,600 |
| 2025-10-03 | 3778 | Nomura International plc | 387,966 | 1% | ▲ | |
| 2025-10-06 | 3778 | Barclays Capital Securities Ltd | 175,534 | 0% | ▼ | -36,400 |
| 2025-10-06 | 3778 | JPM Securities Japan Co Ltd. | 493,527 | 1% | ▲ | 44,600 |
| 2025-10-06 | 3778 | Nomura International plc | 335,720 | 1% | ▼ | -52,246 |
| 2025-10-07 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,755,927 | 4% | ▼ | -61,900 |
| 2025-10-07 | 3778 | JPM Securities Japan Co Ltd. | 549,927 | 1% | ▲ | 56,400 |
| 2025-10-07 | 3778 | Nomura International plc | 318,127 | 1% | ▼ | -17,593 |
| 2025-10-08 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,714,327 | 4% | ▼ | -41,600 |
| 2025-10-08 | 3778 | JPM Securities Japan Co Ltd. | 518,327 | 1% | ▼ | -31,600 |
| 2025-10-08 | 3778 | Nomura International plc | 284,495 | 1% | ▼ | -33,632 |
| 2025-10-09 | 3778 | Nomura International plc | 303,881 | 1% | ▲ | 19,386 |
| 2025-10-10 | 3778 | JPM Securities Japan Co Ltd. | 502,527 | 1% | ▼ | -15,800 |
| 2025-10-10 | 3778 | GOLDMAN SACHS INTERNATIONAL | 1,025,632 | 2% | ▲ | 30,800 |
| 2025-10-10 | 3778 | 個人 | 1,211,700 | 3% | ▼ | -40,000 |
| 2025-10-14 | 3778 | UBS AG | 211,195 | 1% | ▲ | |
| 2025-10-15 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,670,627 | 4% | ▼ | -43,700 |
| 2025-10-15 | 3778 | Nomura International plc | 290,283 | 1% | ▼ | -13,598 |
| 2025-10-16 | 3778 | 個人 | 1,161,900 | 3% | ▼ | -49,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 3,285,300 | 3,333,700 | 1,104,500 | 104,700 | 2,180,800 | 3,229,000 |
| 2025-10-10 | 3,211,100 | 3,284,900 | 1,129,900 | 106,300 | 2,081,200 | 3,178,600 |
| 2025-10-17 | 3,143,400 | 3,226,800 | 1,097,800 | 107,400 | 2,045,600 | 3,119,400 |
| 2025-10-24 | 3,055,100 | 3,215,500 | 1,133,800 | 108,300 | 1,921,300 | 3,107,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-05-08 11:26 | S100TD8P | モルガン・スタンレーＭＵＦＧ証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-05-21 14:41 | S100TGZZ | モルガン・スタンレーＭＵＦＧ証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-06-21 16:14 | S100TLCS | 双日株式会社 | 変更報告書 |
| 2024-06-26 15:20 | S100TTDJ | 田中邦裕 | 変更報告書 |
| 2024-06-26 15:20 | S100TTEG | 田中邦裕 | 変更報告書 |
| 2024-07-05 14:05 | S100TZX4 | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-07 13:25 | S100U5T4 | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-07 12:17 | S100UN4O | 野村證券株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-21 11:28 | S100UTFS | 野村證券株式会社 | 変更報告書（特例対象株券等） |