[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:290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,560 | 1,583 | 1,557 | 1,572 | 63,300 | 2,700 | 100% | ▲ | 4741 | 0 | 17 | 99% | 14% |
| 20251205 | 1,560 | 1,593 | 1,551 | 1,576 | 51,400 | -11,900 | 100% | ▲▲ | 2852 | 0 | 16 | 99% | 12% |
| 20251208 | 1,576 | 1,609 | 1,572 | 1,594 | 71,200 | 19,800 | 101% | ▲▲▲ | 1111 | 41 | 15 | 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 | 10 | 99% | 12% |
| 20251211 | 1,576 | 1,580 | 1,530 | 1,542 | 71,200 | -62,000 | 98% | ▼ | 8828 | 0 | 12 | 97% | 10% |
| 20251212 | 1,570 | 1,570 | 1,543 | 1,566 | 87,700 | 16,500 | 102% | ▲ | 7171 | 0 | 11 | 98% | 12% |
| 20251215 | 1,534 | 1,574 | 1,529 | 1,574 | 40,700 | -47,000 | 101% | ▲▲ | 2882 | 0 | 6 | 99% | 12% |
| 20251216 | 1,575 | 1,579 | 1,559 | 1,562 | 34,100 | -6,600 | 99% | ▼ | 2228 | 0 | 9 | 98% | 11% |
| 20251217 | 1,555 | 1,563 | 1,532 | 1,544 | 52,900 | 18,800 | 99% | ▼▼ | 7777 | 0 | 6 | 97% | 10% |
| 20251218 | 1,600 | 1,608 | 1,573 | 1,596 | 118,100 | 65,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 12% |
| 20251219 | 1,594 | 1,594 | 1,550 | 1,553 | 79,600 | -38,500 | 97% | ▼ | 8888 | 0 | 0 | 97% | 4% |
| 20251222 | 1,583 | 1,612 | 1,549 | 1,612 | 110,900 | 31,300 | 104% | ▲ | 1771 | 0 | 0 | 100% | 5% |
| 20251223 | 1,612 | 1,658 | 1,604 | 1,627 | 108,800 | -2,100 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251224 | 1,642 | 1,650 | 1,627 | 1,638 | 61,600 | -47,200 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251225 | 1,645 | 1,645 | 1,614 | 1,620 | 59,200 | -2,400 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251226 | 1,620 | 1,687 | 1,616 | 1,660 | 101,000 | 41,800 | 102% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20251229 | 1,674 | 1,680 | 1,638 | 1,660 | 107,900 | 6,900 | 100% | -- | 7114 | 0 | 0 | 100% | 8% |
| 20251230 | 1,659 | 1,666 | 1,626 | 1,626 | 50,700 | -57,200 | 98% | ▼ | 8888 | 0 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-26 | 3837 | Barclays Capital Securities Ltd | 86,346 | 0% | ▼ | -7,300 |
| 2025-12-25 | 3837 | Barclays Capital Securities Ltd | 93,646 | 1% | ▲ | |
| 2025-12-23 | 3837 | Barclays Capital Securities Ltd | 85,246 | 0% | ▼ | -4,300 |
| 2025-12-19 | 3837 | Barclays Capital Securities Ltd | 89,546 | 1% | ▲ | 2,400 |
| 2025-12-18 | 3837 | Barclays Capital Securities Ltd | 87,146 | 0% | ▼ | -2,700 |
| 2025-12-17 | 3837 | Barclays Capital Securities Ltd | 89,846 | 1% | ▲ | 500 |
| 2025-12-15 | 3837 | Barclays Capital Securities Ltd | 89,346 | 0% | ▼ | -10,000 |
| 2025-12-10 | 3837 | Barclays Capital Securities Ltd | 99,346 | 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 | 107,600 | 17,300 | 43,100 | 100 | 64,500 | 17,200 |
| 2025-12-19 | 111,400 | 8,700 | 40,600 | 0 | 70,800 | 8,700 |
| 2025-12-12 | 111,300 | 10,000 | 42,300 | 0 | 69,000 | 10,000 |
| 2025-12-05 | 113,600 | 14,700 | 47,600 | 0 | 66,000 | 14,700 |
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） |