[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:268億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251104 | 1,470 | 1,470 | 1,410 | 1,416 | 92,500 | 25,100 | 96% | ▼ | 7717 | 0 | 0 | 92% | 12% |
| 20251105 | 1,401 | 1,405 | 1,354 | 1,394 | 86,100 | -6,400 | 98% | ▼▼ | 8888 | 0 | 7 | 91% | 10% |
| 20251106 | 1,406 | 1,411 | 1,377 | 1,378 | 87,400 | 1,300 | 99% | ▼▼▼ | 1117 | 24 | 6 | 90% | 9% |
| 20251107 | 1,353 | 1,419 | 1,353 | 1,417 | 100,600 | 13,200 | 103% | ▲ | 1771 | 0 | 3 | 92% | 12% |
| 20251110 | 1,417 | 1,438 | 1,395 | 1,406 | 79,500 | -21,100 | 99% | ▼ | 2228 | 0 | 4 | 92% | 11% |
| 20251111 | 1,434 | 1,435 | 1,410 | 1,433 | 69,400 | -10,100 | 102% | ▲ | 8222 | 0 | 0 | 93% | 13% |
| 20251112 | 1,454 | 1,486 | 1,454 | 1,469 | 99,900 | 30,500 | 103% | ▲▲ | 1111 | 40 | 0 | 96% | 16% |
| 20251113 | 1,479 | 1,505 | 1,470 | 1,496 | 73,100 | -26,800 | 102% | ▲▲▲ | 2222 | 0 | 0 | 98% | 18% |
| 20251114 | 1,500 | 1,515 | 1,471 | 1,497 | 109,200 | 36,100 | 100% | ▲▲▲▲ | 1111 | 40 | 0 | 98% | 18% |
| 20251117 | 1,499 | 1,516 | 1,493 | 1,502 | 60,200 | -49,000 | 100% | ▲▲▲▲▲ | 2282 | 0 | 0 | 98% | 15% |
| 20251118 | 1,485 | 1,490 | 1,444 | 1,457 | 79,400 | 19,200 | 97% | ▼ | 7777 | 51 | 0 | 95% | 12% |
| 20251119 | 1,450 | 1,457 | 1,393 | 1,402 | 68,200 | -11,200 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 7% |
| 20251120 | 1,432 | 1,443 | 1,421 | 1,421 | 59,200 | -9,000 | 101% | ▲ | 8282 | 0 | 0 | 93% | 3% |
| 20251121 | 1,412 | 1,499 | 1,412 | 1,499 | 74,300 | 15,100 | 105% | ▲▲ | 1771 | 0 | 1 | 98% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 117,900 | 24,000 | 47,400 | 0 | 70,500 | 24,000 |
| 2025-11-07 | 123,200 | 22,800 | 54,400 | 100 | 68,800 | 22,700 |
| 2025-10-31 | 107,100 | 28,200 | 46,000 | 600 | 61,100 | 27,600 |
| 2025-10-24 | 121,200 | 93,900 | 49,400 | 21,900 | 71,800 | 72,000 |
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） |