[3798]ＵＬＳグルプ:【システム設計・構築】流通・製造業向けなど企業業務系が中心
Yahoo! 【スタンダード/25情報･通信業】 売上高:132030 当期純利益:16350 総資産:135700 時価:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260122 | 609 | 612 | 596 | 608 | 258,600 | 11,200 | 100% | ▼▼▼▼▼▼▼▼▼ | 7717 | 51 | 0 | 87% | 0% |
| 20260121 | 601 | 614 | 599 | 610 | 247,400 | -30,600 | 98% | ▼▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 87% | 2% |
| 20260120 | 631 | 638 | 621 | 621 | 278,000 | -106,300 | 97% | ▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 6% |
| 20260123 | 622 | 639 | 617 | 622 | 373,100 | 114,500 | 102% | ▲ | 1111 | 0 | 0 | 89% | 2% |
| 20260119 | 638 | 645 | 625 | 638 | 384,300 | 97,500 | 99% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 91% | 9% |
| 20251223 | 631 | 649 | 626 | 639 | 311,100 | 18,000 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 17% |
| 20260116 | 655 | 657 | 637 | 644 | 286,800 | -45,000 | 98% | ▼▼▼▼▼ | 8828 | 51 | 0 | 92% | 18% |
| 20251225 | 671 | 671 | 646 | 652 | 247,100 | -91,600 | 99% | ▼ | 5228 | 0 | 0 | 99% | 19% |
| 20251229 | 660 | 662 | 646 | 657 | 187,700 | -27,000 | 99% | ▼ | 8828 | 51 | 3 | 99% | 20% |
| 20260115 | 654 | 669 | 653 | 659 | 331,800 | 32,400 | 99% | ▼▼▼▼ | 7177 | 24 | 0 | 94% | 20% |
| 20251224 | 638 | 671 | 630 | 661 | 338,700 | 27,600 | 103% | ▲▲▲▲ | 1111 | 41 | 5 | 100% | 21% |
| 20251226 | 652 | 666 | 652 | 662 | 214,700 | -32,400 | 102% | ▲ | 8282 | 0 | 4 | 100% | 21% |
| 20260114 | 680 | 683 | 652 | 663 | 299,400 | 8,600 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 21% |
| 20251230 | 667 | 686 | 664 | 682 | 243,900 | 56,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260113 | 693 | 699 | 684 | 684 | 290,800 | 18,300 | 99% | ▼▼ | 1117 | 0 | 0 | 98% | 25% |
| 20260106 | 701 | 709 | 675 | 684 | 581,000 | -80,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 25% |
| 20260107 | 680 | 705 | 677 | 688 | 399,300 | -181,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 26% |
| 20260109 | 690 | 697 | 674 | 689 | 272,500 | -106,600 | 99% | ▼ | 8888 | 0 | 0 | 98% | 26% |
| 20260108 | 694 | 704 | 690 | 695 | 379,100 | -20,200 | 101% | ▲▲ | 8222 | 0 | 0 | 99% | 27% |
| 20260105 | 692 | 710 | 686 | 700 | 661,600 | 417,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 28% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3798 | GOLDMAN SACHS INTERNATIONAL | 313,290 | 0% | ▼ | -32,000 |
| 2026-01-16 | 3798 | GOLDMAN SACHS INTERNATIONAL | 345,290 | 1% | ▼ | -82,500 |
| 2026-01-14 | 3798 | GOLDMAN SACHS INTERNATIONAL | 427,790 | 1% | ▼ | -32,400 |
| 2026-01-06 | 3798 | GOLDMAN SACHS INTERNATIONAL | 392,890 | 1% | ▲ | 64,800 |
| 2026-01-08 | 3798 | GOLDMAN SACHS INTERNATIONAL | 460,190 | 1% | ▲ | 67,300 |
| 2026-01-05 | 3798 | GOLDMAN SACHS INTERNATIONAL | 328,090 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 745,700 | 0 | 430,500 | 0 | 315,200 | 0 |
| 2026-01-09 | 670,400 | 0 | 414,600 | 0 | 255,800 | 0 |
| 2026-01-16 | 652,100 | 0 | 414,600 | 0 | 237,500 | 0 |