[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:281億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,500 | 1,515 | 1,471 | 1,497 | 109,200 | 36,100 | 100% | ▲▲▲▲ | 1111 | 40 | 7 | 98% | 18% |
| 20251117 | 1,499 | 1,516 | 1,493 | 1,502 | 60,200 | -49,000 | 100% | ▲▲▲▲▲ | 2282 | 0 | 6 | 98% | 15% |
| 20251118 | 1,485 | 1,490 | 1,444 | 1,457 | 79,400 | 19,200 | 97% | ▼ | 7777 | 51 | 5 | 95% | 12% |
| 20251119 | 1,450 | 1,457 | 1,393 | 1,402 | 68,200 | -11,200 | 96% | ▼▼ | 8888 | 0 | 4 | 91% | 7% |
| 20251120 | 1,432 | 1,443 | 1,421 | 1,421 | 59,200 | -9,000 | 101% | ▲ | 8282 | 0 | 3 | 93% | 3% |
| 20251121 | 1,412 | 1,499 | 1,412 | 1,499 | 74,300 | 15,100 | 105% | ▲▲ | 1771 | 0 | 1 | 98% | 9% |
| 20251125 | 1,520 | 1,604 | 1,511 | 1,593 | 234,200 | 159,900 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 16% |
| 20251126 | 1,612 | 1,620 | 1,558 | 1,579 | 151,300 | -82,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 15% |
| 20251127 | 1,593 | 1,593 | 1,547 | 1,554 | 100,000 | -51,300 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 13% |
| 20251128 | 1,564 | 1,574 | 1,548 | 1,561 | 87,500 | -12,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 13% |
| 20251201 | 1,581 | 1,602 | 1,548 | 1,553 | 105,800 | 18,300 | 99% | ▼ | 1417 | 0 | 0 | 97% | 13% |
| 20251202 | 1,559 | 1,590 | 1,541 | 1,577 | 89,000 | -16,800 | 102% | ▲ | 8882 | 0 | 0 | 99% | 14% |
| 20251203 | 1,560 | 1,583 | 1,558 | 1,568 | 60,600 | -28,400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 14% |
| 20251204 | 1,560 | 1,583 | 1,557 | 1,572 | 63,300 | 2,700 | 100% | ▲ | 4741 | 0 | 0 | 99% | 14% |
| 20251205 | 1,560 | 1,593 | 1,551 | 1,576 | 51,400 | -11,900 | 100% | ▲▲ | 2852 | 0 | 0 | 99% | 12% |
| 20251208 | 1,576 | 1,609 | 1,572 | 1,594 | 71,200 | 19,800 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20251209 | 1,585 | 1,586 | 1,518 | 1,532 | 125,200 | 54,000 | 96% | ▼ | 7717 | 0 | 0 | 96% | 9% |
| 20251210 | 1,539 | 1,581 | 1,535 | 1,573 | 133,200 | 8,000 | 103% | ▲ | 7171 | 0 | 0 | 99% | 12% |
| 20251211 | 1,576 | 1,580 | 1,530 | 1,542 | 71,200 | -62,000 | 98% | ▼ | 8828 | 0 | 0 | 97% | 10% |
| 20251212 | 1,570 | 1,570 | 1,543 | 1,566 | 87,700 | 16,500 | 102% | ▲ | 7171 | 0 | 0 | 98% | 12% |
| 20251215 | 1,534 | 1,574 | 1,529 | 1,574 | 40,700 | -47,000 | 101% | ▲▲ | 2882 | 0 | 0 | 99% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 113,600 | 14,700 | 47,600 | 0 | 66,000 | 14,700 |
| 2025-11-28 | 125,800 | 8,700 | 50,800 | 0 | 75,000 | 8,700 |
| 2025-11-21 | 97,800 | 19,300 | 42,000 | 0 | 55,800 | 19,300 |
| 2025-11-14 | 117,900 | 24,000 | 47,400 | 0 | 70,500 | 24,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-11-10 15:06 | S100WZ3J | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 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） |