[3837]アドソル日進:【ソフト開発】顧客の仕様に合わせる受託開発
Yahoo! 【プライム/25情報･通信業】 売上高:154630 当期純利益:12090 総資産:98850 時価:262億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,316 | 1,328 | 1,286 | 1,286 | 103,000 | 18,200 | 96% | ▼▼▼ | 7777 | 24 | 16 | 92% | 0% |
| 20251002 | 1,286 | 1,301 | 1,264 | 1,270 | 52,100 | -50,900 | 99% | ▼▼▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20251003 | 1,260 | 1,294 | 1,260 | 1,272 | 40,400 | -11,700 | 100% | ▲ | 8882 | 0 | 4 | 91% | 0% |
| 20251006 | 1,302 | 1,313 | 1,290 | 1,310 | 57,700 | 17,300 | 103% | ▲▲ | 1111 | 0 | 13 | 93% | 3% |
| 20251007 | 1,322 | 1,335 | 1,306 | 1,318 | 60,300 | 2,600 | 101% | ▲▲▲ | 1111 | 0 | 12 | 94% | 4% |
| 20251008 | 1,318 | 1,356 | 1,311 | 1,352 | 40,300 | -20,000 | 103% | ▲▲▲▲ | 2282 | 0 | 11 | 96% | 6% |
| 20251009 | 1,366 | 1,377 | 1,341 | 1,352 | 45,600 | 5,300 | 100% | -- | 1114 | 0 | 10 | 96% | 6% |
| 20251010 | 1,348 | 1,348 | 1,313 | 1,323 | 44,700 | -900 | 98% | ▼ | 8888 | 0 | 9 | 94% | 4% |
| 20251014 | 1,293 | 1,314 | 1,259 | 1,266 | 80,300 | 35,600 | 96% | ▼▼ | 7777 | 0 | 8 | 90% | 0% |
| 20251015 | 1,280 | 1,293 | 1,271 | 1,284 | 48,000 | -32,300 | 101% | ▲ | 8282 | 0 | 7 | 92% | 1% |
| 20251016 | 1,276 | 1,293 | 1,273 | 1,286 | 39,200 | -8,800 | 100% | ▲▲ | 5282 | 0 | 6 | 92% | 2% |
| 20251017 | 1,274 | 1,278 | 1,264 | 1,271 | 25,600 | -13,600 | 99% | ▼ | 8888 | 0 | 5 | 91% | 0% |
| 20251020 | 1,299 | 1,317 | 1,294 | 1,316 | 38,900 | 13,300 | 104% | ▲ | 1111 | 0 | 4 | 94% | 4% |
| 20251021 | 1,324 | 1,327 | 1,303 | 1,303 | 59,100 | 20,200 | 99% | ▼ | 1117 | 0 | 3 | 93% | 3% |
| 20251022 | 1,305 | 1,326 | 1,305 | 1,315 | 23,900 | -35,200 | 101% | ▲ | 8282 | 0 | 2 | 94% | 4% |
| 20251023 | 1,470 | 1,533 | 1,460 | 1,533 | 820,800 | 796,900 | 117% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20251024 | 1,549 | 1,555 | 1,516 | 1,520 | 276,100 | -544,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
| 20251027 | 1,537 | 1,542 | 1,501 | 1,530 | 146,200 | -129,900 | 101% | ▲ | 8882 | 0 | 0 | 100% | 21% |
| 20251028 | 1,511 | 1,523 | 1,494 | 1,494 | 93,100 | -53,100 | 98% | ▼ | 8888 | 0 | 0 | 97% | 18% |
| 20251029 | 1,498 | 1,505 | 1,464 | 1,473 | 86,100 | -7,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20251030 | 1,474 | 1,492 | 1,464 | 1,464 | 69,600 | -16,500 | 99% | ▼▼▼ | 8588 | 24 | 0 | 95% | 16% |
| 20251031 | 1,455 | 1,474 | 1,447 | 1,470 | 67,400 | -2,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 16% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 121,200 | 93,900 | 49,400 | 21,900 | 71,800 | 72,000 |
| 2025-10-17 | 113,900 | 22,200 | 47,800 | 100 | 66,100 | 22,100 |
| 2025-10-10 | 114,700 | 20,300 | 48,100 | 100 | 66,600 | 20,200 |
| 2025-10-03 | 112,100 | 16,500 | 47,900 | 100 | 64,200 | 16,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-02-26 17:13 | S100VAOC | 日本プロセス株式会社 | 変更報告書（短期大量譲渡） |
| 2024-04-18 10:52 | S100TAGV | 東京海上アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-05 10:18 | S100SQ6B | 東京海上アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |