[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/情報･通信業】 売上高:154630 当期純利益:12090 総資産:98850 時価:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,424 | 1,448 | 1,415 | 1,434 | 78,800 | 4,700 | 101% | ▲ | 7771 | 0 | 0 | 96% | 12% |
| 20250819 | 1,431 | 1,434 | 1,415 | 1,428 | 78,900 | 100 | 100% | ▼ | 7417 | 51 | 0 | 96% | 11% |
| 20250820 | 1,415 | 1,415 | 1,389 | 1,392 | 106,400 | 27,500 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 9% |
| 20250821 | 1,386 | 1,426 | 1,386 | 1,417 | 96,800 | -9,600 | 102% | ▲ | 2882 | 0 | 0 | 95% | 11% |
| 20250822 | 1,417 | 1,449 | 1,415 | 1,442 | 50,800 | -46,000 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20250825 | 1,458 | 1,458 | 1,404 | 1,406 | 75,800 | 25,000 | 98% | ▼ | 1717 | 0 | 0 | 94% | 8% |
| 20250826 | 1,405 | 1,416 | 1,402 | 1,407 | 52,400 | -23,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 8% |
| 20250827 | 1,398 | 1,404 | 1,385 | 1,391 | 53,800 | 1,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250828 | 1,386 | 1,393 | 1,374 | 1,393 | 64,200 | 10,400 | 100% | ▲ | 7771 | 0 | 0 | 93% | 4% |
| 20250829 | 1,394 | 1,400 | 1,376 | 1,383 | 39,600 | -24,600 | 99% | ▼ | 2228 | 0 | 0 | 93% | 1% |
| 20250901 | 1,373 | 1,391 | 1,353 | 1,362 | 56,300 | 16,700 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250902 | 1,367 | 1,373 | 1,342 | 1,342 | 45,300 | -11,000 | 99% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250903 | 1,340 | 1,364 | 1,340 | 1,344 | 68,200 | 22,900 | 100% | ▲ | 7771 | 0 | 0 | 90% | 0% |
| 20250904 | 1,345 | 1,347 | 1,328 | 1,345 | 53,000 | -15,200 | 100% | ▲▲ | 8822 | 0 | 0 | 90% | 0% |
| 20250905 | 1,345 | 1,346 | 1,324 | 1,337 | 48,500 | -4,500 | 99% | ▼ | 8858 | 0 | 0 | 90% | 0% |
| 20250908 | 1,354 | 1,365 | 1,332 | 1,339 | 42,300 | -6,200 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20250909 | 1,339 | 1,349 | 1,326 | 1,328 | 46,600 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250910 | 1,328 | 1,340 | 1,325 | 1,338 | 39,200 | -7,400 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250911 | 1,350 | 1,364 | 1,333 | 1,342 | 54,100 | 14,900 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20250912 | 1,342 | 1,342 | 1,317 | 1,319 | 59,000 | 4,900 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250916 | 1,313 | 1,330 | 1,304 | 1,330 | 50,000 | -9,000 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250917 | 1,327 | 1,327 | 1,306 | 1,306 | 26,000 | -24,000 | 98% | ▼ | 8228 | 0 | 0 | 91% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 128,800 | 19,000 | 50,500 | 0 | 78,300 | 19,000 |
| 2025-08-29 | 134,900 | 19,900 | 49,200 | 0 | 85,700 | 19,900 |
| 2025-08-22 | 128,000 | 21,500 | 52,700 | 0 | 75,300 | 21,500 |
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） |