[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:241億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 1,316 | 1,328 | 1,286 | 1,286 | 103,000 | 18,200 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 0% |
| 20250926 | 1,373 | 1,410 | 1,368 | 1,402 | 87,500 | 43,400 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20250930 | 1,387 | 1,397 | 1,339 | 1,339 | 84,800 | 2,400 | 98% | ▼▼ | 1777 | 0 | 0 | 96% | 3% |
| 20250929 | 1,390 | 1,394 | 1,368 | 1,368 | 82,400 | -5,100 | 98% | ▼ | 8528 | 0 | 0 | 98% | 5% |
| 20251007 | 1,322 | 1,335 | 1,306 | 1,318 | 60,300 | 2,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 4% |
| 20250912 | 1,342 | 1,342 | 1,317 | 1,319 | 59,000 | 4,900 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251006 | 1,302 | 1,313 | 1,290 | 1,310 | 57,700 | 17,300 | 103% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20250911 | 1,350 | 1,364 | 1,333 | 1,342 | 54,100 | 14,900 | 100% | ▲▲ | 1111 | 0 | 0 | 93% | 1% |
| 20251002 | 1,286 | 1,301 | 1,264 | 1,270 | 52,100 | -50,900 | 99% | ▼▼▼▼ | 8888 | 0 | 5 | 91% | 0% |
| 20250916 | 1,313 | 1,330 | 1,304 | 1,330 | 50,000 | -9,000 | 101% | ▲ | 8882 | 0 | 8 | 92% | 1% |
| 20250922 | 1,343 | 1,354 | 1,341 | 1,353 | 49,100 | 3,200 | 102% | ▲ | 1141 | 0 | 0 | 96% | 4% |
| 20250909 | 1,339 | 1,349 | 1,326 | 1,328 | 46,600 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250924 | 1,353 | 1,367 | 1,345 | 1,356 | 46,500 | -2,600 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 4% |
| 20250919 | 1,343 | 1,348 | 1,322 | 1,328 | 45,900 | 9,800 | 100% | ▼ | 1117 | 0 | 0 | 92% | 2% |
| 20250925 | 1,370 | 1,370 | 1,355 | 1,368 | 44,100 | -2,400 | 101% | ▲▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250908 | 1,354 | 1,365 | 1,332 | 1,339 | 42,300 | -6,200 | 100% | ▲ | 2222 | 0 | 0 | 90% | 0% |
| 20251003 | 1,260 | 1,294 | 1,260 | 1,272 | 40,400 | -11,700 | 100% | ▲ | 8882 | 0 | 4 | 91% | 0% |
| 20251008 | 1,318 | 1,356 | 1,311 | 1,352 | 40,300 | -20,000 | 103% | ▲▲▲▲ | 2282 | 0 | 0 | 96% | 6% |
| 20250910 | 1,328 | 1,340 | 1,325 | 1,338 | 39,200 | -7,400 | 101% | ▲ | 8882 | 0 | 11 | 92% | 1% |
| 20250918 | 1,306 | 1,331 | 1,306 | 1,329 | 36,100 | 10,100 | 102% | ▲ | 1471 | 0 | 6 | 92% | 2% |
| 20250917 | 1,327 | 1,327 | 1,306 | 1,306 | 26,000 | -24,000 | 98% | ▼ | 8228 | 0 | 7 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 126,100 | 17,200 | 50,800 | 100 | 75,300 | 17,100 |
| 2025-09-19 | 123,100 | 15,100 | 51,600 | 500 | 71,500 | 14,600 |
| 2025-09-26 | 120,400 | 19,000 | 50,500 | 1,700 | 69,900 | 17,300 |
| 2025-10-03 | 112,100 | 16,500 | 47,900 | 100 | 64,200 | 16,400 |
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） |