[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:249億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250808 | 1,466 | 1,484 | 1,439 | 1,455 | 185,100 | 102,400 | 106% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
| 20250731 | 1,304 | 1,352 | 1,304 | 1,342 | 93,900 | 49,900 | 103% | ▲▲▲ | 1171 | 10 | 2 | 100% | 16% |
| 20250820 | 1,415 | 1,415 | 1,389 | 1,392 | 106,400 | 27,500 | 97% | ▼▼ | 7777 | 0 | 0 | 93% | 9% |
| 20250825 | 1,458 | 1,458 | 1,404 | 1,406 | 75,800 | 25,000 | 98% | ▼ | 1717 | 0 | 0 | 94% | 8% |
| 20250807 | 1,369 | 1,385 | 1,351 | 1,373 | 82,700 | 21,700 | 101% | ▲ | 7771 | 0 | 2 | 99% | 16% |
| 20250804 | 1,351 | 1,394 | 1,343 | 1,393 | 95,500 | 20,900 | 101% | ▲▲▲▲▲ | 1771 | 0 | 5 | 100% | 19% |
| 20250730 | 1,307 | 1,324 | 1,302 | 1,306 | 44,000 | 11,600 | 100% | ▲▲ | 1141 | 0 | 3 | 99% | 13% |
| 20250828 | 1,386 | 1,393 | 1,374 | 1,393 | 64,200 | 10,400 | 100% | ▲ | 7771 | 0 | 0 | 93% | 4% |
| 20250818 | 1,424 | 1,448 | 1,415 | 1,434 | 78,800 | 4,700 | 101% | ▲ | 7771 | 0 | 0 | 96% | 12% |
| 20250827 | 1,398 | 1,404 | 1,385 | 1,391 | 53,800 | 1,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 7% |
| 20250819 | 1,431 | 1,434 | 1,415 | 1,428 | 78,900 | 100 | 100% | ▼ | 7417 | 51 | 0 | 96% | 11% |
| 20250806 | 1,388 | 1,389 | 1,366 | 1,366 | 61,000 | -3,400 | 98% | ▼▼ | 8888 | 0 | 4 | 98% | 15% |
| 20250821 | 1,386 | 1,426 | 1,386 | 1,417 | 96,800 | -9,600 | 102% | ▲ | 2882 | 0 | 0 | 95% | 11% |
| 20250729 | 1,307 | 1,313 | 1,300 | 1,304 | 32,400 | -10,400 | 100% | ▲ | 8882 | 0 | 4 | 99% | 13% |
| 20250815 | 1,450 | 1,453 | 1,426 | 1,426 | 74,100 | -12,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 11% |
| 20250813 | 1,460 | 1,499 | 1,441 | 1,492 | 104,800 | -13,100 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 18% |
| 20250814 | 1,471 | 1,479 | 1,445 | 1,454 | 86,300 | -18,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 15% |
| 20250801 | 1,355 | 1,375 | 1,348 | 1,375 | 74,600 | -19,300 | 102% | ▲▲▲▲ | 2222 | 0 | 6 | 100% | 18% |
| 20250826 | 1,405 | 1,416 | 1,402 | 1,407 | 52,400 | -23,400 | 100% | ▲ | 8882 | 0 | 0 | 94% | 8% |
| 20250728 | 1,321 | 1,327 | 1,301 | 1,302 | 42,800 | -25,800 | 99% | ▼ | 2228 | 0 | 6 | 99% | 13% |
| 20250805 | 1,398 | 1,402 | 1,371 | 1,388 | 64,400 | -31,100 | 100% | ▼ | 2228 | 0 | 6 | 100% | 19% |
| 20250822 | 1,417 | 1,449 | 1,415 | 1,442 | 50,800 | -46,000 | 102% | ▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20250812 | 1,456 | 1,479 | 1,434 | 1,461 | 117,900 | -67,200 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 15% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 111,300 | 16,200 | 44,100 | 0 | 67,200 | 16,200 |
| 2025-08-08 | 104,900 | 23,500 | 46,400 | 100 | 58,500 | 23,400 |
| 2025-08-15 | 119,300 | 23,500 | 52,100 | 0 | 67,200 | 23,500 |
| 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 |
|---|---|---|---|
| 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） |
| 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） |
| 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） |