[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:1256億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 2,800 | 2,878 | 2,677 | 2,744 | 15,615,700 | 15,285,800 | 92% | ▼▼ | 7777 | 0 | 2 | 64% | 0% |
| 20250821 | 3,050 | 3,050 | 2,942 | 2,942 | 1,203,100 | 591,200 | 96% | ▼▼ | 7777 | 0 | 0 | 79% | 7% |
| 20250804 | 2,904 | 3,030 | 2,904 | 2,950 | 2,344,000 | -2,634,400 | 99% | ▼▼ | 8888 | 0 | 3 | 75% | 8% |
| 20250729 | 2,970 | 2,970 | 2,970 | 2,970 | 329,900 | -2,488,200 | 81% | ▼ | 8888 | 0 | 7 | 67% | 0% |
| 20250801 | 3,015 | 3,085 | 2,962 | 2,970 | 4,978,400 | -19,216,200 | 100% | ▼ | 8228 | 0 | 4 | 72% | 8% |
| 20250731 | 2,828 | 3,100 | 2,804 | 2,971 | 24,194,600 | 8,578,900 | 108% | ▲ | 1111 | 0 | 1 | 72% | 8% |
| 20250828 | 3,005 | 3,020 | 2,986 | 3,000 | 332,800 | -47,900 | 99% | ▼▼▼ | 8888 | 24 | 0 | 92% | 2% |
| 20250815 | 3,065 | 3,085 | 3,005 | 3,010 | 920,100 | 64,000 | 98% | ▼ | 1717 | 51 | 0 | 81% | 10% |
| 20250805 | 2,968 | 3,040 | 2,951 | 3,015 | 3,156,900 | 812,900 | 102% | ▲ | 1111 | 0 | 2 | 77% | 10% |
| 20250827 | 3,050 | 3,055 | 3,005 | 3,020 | 380,700 | -191,600 | 99% | ▼▼ | 8888 | 51 | 0 | 93% | 10% |
| 20250822 | 2,942 | 3,055 | 2,942 | 3,025 | 1,129,300 | -73,800 | 103% | ▲ | 2582 | 0 | 2 | 82% | 10% |
| 20250826 | 3,105 | 3,110 | 3,025 | 3,040 | 572,300 | -210,500 | 98% | ▼ | 8828 | 0 | 0 | 94% | 11% |
| 20250818 | 3,050 | 3,080 | 3,045 | 3,050 | 811,800 | -108,300 | 101% | ▲ | 8282 | 51 | 0 | 82% | 11% |
| 20250820 | 3,070 | 3,070 | 3,025 | 3,050 | 611,900 | -214,700 | 99% | ▼ | 8228 | 51 | 0 | 82% | 11% |
| 20250808 | 3,160 | 3,180 | 3,050 | 3,055 | 2,738,600 | -823,300 | 97% | ▼▼ | 8888 | 0 | 0 | 81% | 11% |
| 20250813 | 3,105 | 3,110 | 3,040 | 3,055 | 944,500 | -144,400 | 99% | ▼ | 5288 | 51 | 0 | 82% | 11% |
| 20250814 | 3,030 | 3,075 | 3,025 | 3,065 | 856,100 | -88,400 | 100% | ▲ | 8882 | 51 | 0 | 82% | 12% |
| 20250819 | 3,055 | 3,085 | 3,015 | 3,070 | 826,600 | 14,800 | 101% | ▲▲ | 1711 | 51 | 0 | 82% | 12% |
| 20250812 | 3,110 | 3,110 | 3,035 | 3,080 | 1,088,900 | -1,649,700 | 101% | ▲ | 8882 | 0 | 0 | 83% | 12% |
| 20250825 | 3,090 | 3,120 | 3,040 | 3,110 | 782,800 | -346,500 | 103% | ▲▲ | 2222 | 0 | 0 | 85% | 13% |
| 20250807 | 3,300 | 3,320 | 3,155 | 3,165 | 3,561,900 | -1,934,300 | 97% | ▼ | 2228 | 0 | 0 | 82% | 15% |
| 20250806 | 3,005 | 3,300 | 2,986 | 3,250 | 5,496,200 | 2,339,300 | 108% | ▲▲ | 1111 | 40 | 1 | 83% | 18% |
| 20250728 | 3,670 | 3,775 | 3,605 | 3,670 | 2,818,100 | 1,013,600 | 101% | ▲ | 1171 | 0 | 0 | 81% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-30 | 3778 | GOLDMAN SACHS INTERNATIONAL | 729,232 | 2% | ▲ | 160,800 |
| 2025-07-30 | 3778 | Jefferies International Limited | 464,350 | 1% | ▲ | 236,700 |
| 2025-07-30 | 3778 | Nomura International plc | 866,364 | 2% | ▲ | 71,732 |
| 2025-07-30 | 3778 | 個人 | 1,285,100 | 3% | ▲ | 564,700 |
| 2025-07-30 | 3778 | JPM Securities Japan Co Ltd. | 627,628 | 1% | ▲ | 97,300 |
| 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 |
| 2025-08-21 | 3778 | 個人 | 594,200 | 1% | ▲ | 429,200 |
| 2025-08-04 | 3778 | Citigroup Global Markets Limited | 537,500 | 1% | ▼ | -41,300 |
| 2025-08-04 | 3778 | Jefferies International Limited | 399,250 | 1% | ▼ | -65,100 |
| 2025-08-04 | 3778 | Nomura International plc | 707,312 | 2% | ▼ | -76,882 |
| 2025-08-01 | 3778 | Nomura International plc | 784,194 | 2% | ▲ | 288,035 |
| 2025-08-01 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,612,705 | 4% | ▲ | 48,300 |
| 2025-07-31 | 3778 | JPM Securities Japan Co Ltd. | 569,028 | 1% | ▼ | -58,600 |
| 2025-07-31 | 3778 | モルガン・スタンレーMUFG証券株式会社 | 1,564,405 | 4% | ▼ | -129,300 |
| 2025-07-31 | 3778 | 個人 | 233,100 | 1% | ▲ | -1,052,000 |
| 2025-07-31 | 3778 | Barclays Bank PLC | 192,850 | 0% | ▼ | -74,900 |
| 2025-07-31 | 3778 | Citigroup Global Markets Limited | 578,800 | 1% | ▲ | 301,800 |
| 2025-07-31 | 3778 | GOLDMAN SACHS INTERNATIONAL | 474,532 | 1% | ▼ | -254,700 |
| 2025-07-31 | 3778 | Nomura International plc | 496,159 | 1% | ▼ | -370,205 |
| 2025-07-31 | 3778 | ベル投資事業有限責任組合1 | 447,500 | 1% | ▲ | |
| 2025-08-15 | 3778 | GOLDMAN SACHS INTERNATIONAL | 687,132 | 2% | ▲ | 54,900 |
| 2025-08-15 | 3778 | Nomura International plc | 501,128 | 1% | ▲ | 103,728 |
| 2025-08-05 | 3778 | 個人 | 400,100 | 1% | ▲ | 167,000 |
| 2025-08-05 | 3778 | Citigroup Global Markets Limited | 555,000 | 1% | ▲ | 17,500 |
| 2025-08-05 | 3778 | JPM Securities Japan Co Ltd. | 516,231 | 1% | ▼ | -52,797 |
| 2025-08-05 | 3778 | Nomura International plc | 642,250 | 2% | ▼ | -65,062 |
| 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 |
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 | 3,660,100 | 4,223,700 | 1,175,300 | 116,200 | 2,484,800 | 4,107,500 |
| 2025-08-08 | 3,254,200 | 4,305,300 | 1,079,000 | 73,200 | 2,175,200 | 4,232,100 |
| 2025-08-15 | 3,225,700 | 3,890,600 | 1,052,300 | 71,200 | 2,173,400 | 3,819,400 |
| 2025-08-22 | 3,070,100 | 3,756,800 | 1,034,500 | 68,800 | 2,035,600 | 3,688,000 |
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） |