[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/情報･通信業】 売上高:314120 当期純利益:29370 総資産:814190 時価:1176億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 3,050 | 3,050 | 2,942 | 2,942 | 1,203,100 | 591,200 | 96% | ▼▼ | 7777 | 0 | 0 | 79% | 7% |
| 20250911 | 2,959 | 2,982 | 2,885 | 2,910 | 770,200 | 451,300 | 99% | ▼ | 1777 | 0 | 0 | 94% | 0% |
| 20250903 | 2,990 | 2,992 | 2,931 | 2,931 | 539,700 | 257,500 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250916 | 2,881 | 2,893 | 2,827 | 2,848 | 627,400 | 200,800 | 99% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250909 | 2,976 | 3,010 | 2,940 | 2,950 | 547,600 | 190,700 | 99% | ▼ | 1777 | 0 | 0 | 95% | 1% |
| 20250901 | 3,000 | 3,035 | 2,990 | 3,010 | 412,600 | 68,100 | 100% | ▲▲ | 7771 | 0 | 0 | 93% | 2% |
| 20250819 | 3,055 | 3,085 | 3,015 | 3,070 | 826,600 | 14,800 | 101% | ▲▲ | 1711 | 51 | 0 | 82% | 12% |
| 20250829 | 3,010 | 3,045 | 3,000 | 3,005 | 344,500 | 11,700 | 100% | ▲ | 1111 | 51 | 0 | 92% | 2% |
| 20250908 | 2,986 | 2,989 | 2,951 | 2,970 | 356,900 | -38,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250828 | 3,005 | 3,020 | 2,986 | 3,000 | 332,800 | -47,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20250905 | 2,925 | 2,980 | 2,919 | 2,944 | 395,300 | -51,000 | 101% | ▲ | 2222 | 0 | 0 | 95% | 1% |
| 20250822 | 2,942 | 3,055 | 2,942 | 3,025 | 1,129,300 | -73,800 | 103% | ▲ | 2582 | 0 | 2 | 82% | 10% |
| 20250904 | 2,924 | 2,948 | 2,905 | 2,918 | 446,300 | -93,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20250818 | 3,050 | 3,080 | 3,045 | 3,050 | 811,800 | -108,300 | 101% | ▲ | 8282 | 51 | 0 | 82% | 11% |
| 20250902 | 3,000 | 3,020 | 2,995 | 2,995 | 282,200 | -130,400 | 100% | ▼ | 8258 | 51 | 0 | 92% | 2% |
| 20250917 | 2,823 | 2,841 | 2,802 | 2,808 | 444,300 | -183,100 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20250827 | 3,050 | 3,055 | 3,005 | 3,020 | 380,700 | -191,600 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 10% |
| 20250826 | 3,105 | 3,110 | 3,025 | 3,040 | 572,300 | -210,500 | 98% | ▼ | 8828 | 0 | 0 | 94% | 11% |
| 20250820 | 3,070 | 3,070 | 3,025 | 3,050 | 611,900 | -214,700 | 99% | ▼ | 8228 | 51 | 0 | 82% | 11% |
| 20250910 | 2,962 | 2,963 | 2,921 | 2,953 | 318,900 | -228,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 1% |
| 20250912 | 2,921 | 2,926 | 2,881 | 2,881 | 426,600 | -343,600 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250825 | 3,090 | 3,120 | 3,040 | 3,110 | 782,800 | -346,500 | 103% | ▲▲ | 2222 | 0 | 0 | 85% | 13% |
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 | 3778 | Citigroup Global Markets Limited | 541,700 | 1% | ▼ | -13,300 |
| 2025-08-18 | 3778 | JPM Securities Japan Co Ltd. | 453,469 | 1% | ▼ | -44,213 |
| 2025-08-18 | 3778 | 個人 | 1,251,700 | 3% | ▼ | -33,400 |
| 2025-08-19 | 3778 | Nomura International plc | 359,191 | 1% | ▼ | -141,937 |
| 2025-08-20 | 3778 | 個人 | 165,000 | 0% | ▼ | -54,500 |
| 2025-08-20 | 3778 | GOLDMAN SACHS INTERNATIONAL | 728,032 | 2% | ▲ | 40,900 |
| 2025-08-20 | 3778 | Nomura International plc | 404,420 | 1% | ▲ | 45,229 |
| 2025-08-20 | 3778 | 個人 | 560,900 | 1% | ▲ | |
| 2025-08-21 | 3778 | 個人 | 594,200 | 1% | ▲ | 429,200 |
| 2025-08-21 | 3778 | Barclays Capital Securities Ltd | 231,834 | 1% | ▲ | |
| 2025-08-21 | 3778 | GOLDMAN SACHS INTERNATIONAL | 756,432 | 2% | ▲ | 28,400 |
| 2025-08-21 | 3778 | Nomura International plc | 556,518 | 1% | ▲ | 152,098 |
| 2025-08-21 | 3778 | ベル投資事業有限責任組合1 | 459,500 | 1% | ▼ | -6,000 |
| 2025-08-22 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,501,705 | 4% | ▼ | -43,800 |
| 2025-08-22 | 3778 | Barclays Capital Securities Ltd | 188,634 | 0% | ▼ | -43,200 |
| 2025-08-22 | 3778 | ベル投資事業有限責任組合1 | 462,500 | 1% | ▲ | 3,000 |
| 2025-08-22 | 3778 | Nomura International plc | 424,241 | 1% | ▼ | |
| 2025-08-25 | 3778 | Nomura International plc | 391,009 | 1% | ▼ | -33,232 |
| 2025-08-26 | 3778 | GOLDMAN SACHS INTERNATIONAL | 843,232 | 2% | ▲ | 86,800 |
| 2025-08-26 | 3778 | Nomura International plc | 451,385 | 1% | ▲ | 60,376 |
| 2025-08-27 | 3778 | Barclays Capital Securities Ltd | 225,134 | 1% | ▲ | |
| 2025-08-27 | 3778 | Nomura International plc | 509,029 | 1% | ▲ | 57,644 |
| 2025-08-28 | 3778 | GOLDMAN SACHS INTERNATIONAL | 903,632 | 2% | ▲ | 60,400 |
| 2025-08-28 | 3778 | Nomura International plc | 559,618 | 1% | ▲ | 50,589 |
| 2025-08-29 | 3778 | Citigroup Global Markets Limited | 502,100 | 1% | ▼ | -39,600 |
| 2025-08-29 | 3778 | Nomura International plc | 489,587 | 1% | ▼ | -70,031 |
| 2025-09-02 | 3778 | Nomura International plc | 527,923 | 1% | ▲ | 38,336 |
| 2025-09-03 | 3778 | Barclays Capital Securities Ltd | 278,934 | 1% | ▲ | 53,800 |
| 2025-09-03 | 3778 | Citigroup Global Markets Limited | 504,200 | 1% | ▲ | 2,100 |
| 2025-09-03 | 3778 | GOLDMAN SACHS INTERNATIONAL | 950,532 | 2% | ▲ | 46,900 |
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 | 3,070,100 | 3,756,800 | 1,034,500 | 68,800 | 2,035,600 | 3,688,000 |
| 2025-08-29 | 3,105,300 | 3,676,000 | 1,036,400 | 67,800 | 2,068,900 | 3,608,200 |
| 2025-09-05 | 3,128,600 | 3,572,700 | 1,047,900 | 68,200 | 2,080,700 | 3,504,500 |
| 2025-09-12 | 3,181,500 | 3,502,400 | 1,035,700 | 70,800 | 2,145,800 | 3,431,600 |
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） |