[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:255億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260511 | 1,502 | 1,580 | 1,494 | 1,580 | 181,700 | 90,200 | 106% | ▲ | 1171 | 0 | 1 | 100% | 8% |
| 20260513 | 1,540 | 1,564 | 1,504 | 1,559 | 200,700 | -31,600 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
| 20260512 | 1,584 | 1,613 | 1,550 | 1,550 | 232,300 | 50,600 | 98% | ▼ | 1117 | 0 | 0 | 98% | 6% |
| 20260514 | 1,550 | 1,552 | 1,522 | 1,538 | 92,300 | -108,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20260428 | 1,490 | 1,509 | 1,487 | 1,503 | 96,000 | 26,200 | 102% | ▲ | 1111 | 0 | 6 | 96% | 4% |
| 20260519 | 1,517 | 1,547 | 1,503 | 1,509 | 100,500 | 23,700 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20260515 | 1,505 | 1,532 | 1,495 | 1,517 | 99,800 | 7,500 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20260508 | 1,510 | 1,518 | 1,485 | 1,496 | 91,500 | 42,100 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20260507 | 1,490 | 1,511 | 1,489 | 1,505 | 49,400 | -9,600 | 103% | ▲ | 2222 | 0 | 3 | 96% | 3% |
| 20260430 | 1,515 | 1,515 | 1,474 | 1,483 | 74,700 | -21,300 | 99% | ▼ | 2828 | 0 | 0 | 95% | 3% |
| 20260518 | 1,531 | 1,534 | 1,475 | 1,500 | 76,800 | -23,000 | 99% | ▼▼▼ | 2828 | 24 | 0 | 95% | 2% |
| 20260427 | 1,480 | 1,496 | 1,468 | 1,480 | 69,800 | 20,100 | 100% | ▼▼▼▼▼ | 7777 | 51 | 7 | 95% | 5% |
| 20260521 | 1,516 | 1,545 | 1,500 | 1,502 | 86,300 | 12,500 | 101% | ▲ | 1111 | 0 | 0 | 95% | 2% |
| 20260501 | 1,475 | 1,475 | 1,453 | 1,466 | 59,000 | -15,700 | 99% | ▼▼ | 8888 | 0 | 4 | 94% | 0% |
| 20260520 | 1,509 | 1,509 | 1,459 | 1,486 | 73,800 | -26,700 | 98% | ▼ | 8888 | 51 | 0 | 94% | 1% |
| 20260522 | 1,499 | 1,504 | 1,471 | 1,482 | 67,500 | -18,800 | 99% | ▼ | 8888 | 51 | 0 | 94% | 1% |
| 20260526 | 1,450 | 1,482 | 1,450 | 1,469 | 62,900 | -43,200 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20260525 | 1,495 | 1,495 | 1,442 | 1,455 | 106,100 | 38,600 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260527 | 1,470 | 1,474 | 1,420 | 1,427 | 94,400 | 31,500 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-27 | 3837 | モルガン・スタンレーMUFG証券株式会社 | 121,154 | 1% | ▲ | 13,600 |
| 2026-04-27 | 3837 | 野村證券株式会社 | 124,266 | 1% | ▲ | 19,500 |
| 2026-04-27 | 3837 | MERRILL LYNCH INTERNATIONAL | 91,100 | 1% | ▼ | -4,900 |
| 2026-04-27 | 3837 | Nomura International plc | 139,005 | 1% | ▲ | |
| 2026-04-28 | 3837 | Nomura International plc | 135,599 | 1% | ▼ | -3,406 |
| 2026-04-28 | 3837 | モルガン・スタンレーMUFG証券株式会社 | 115,754 | 1% | ▼ | -5,400 |
| 2026-04-28 | 3837 | MERRILL LYNCH INTERNATIONAL | 89,800 | 1% | ▼ | -1,300 |
| 2026-04-30 | 3837 | Nomura International plc | 139,304 | 1% | ▲ | 3,705 |
| 2026-05-01 | 3837 | MERRILL LYNCH INTERNATIONAL | 87,300 | 1% | ▼ | -2,500 |
| 2026-05-07 | 3837 | MERRILL LYNCH INTERNATIONAL | 88,300 | 1% | ▲ | 1,000 |
| 2026-05-08 | 3837 | MERRILL LYNCH INTERNATIONAL | 86,500 | 1% | ▼ | -1,800 |
| 2026-05-08 | 3837 | Nomura International plc | 133,796 | 1% | ▼ | -5,508 |
| 2026-05-11 | 3837 | 野村證券株式会社 | 120,866 | 1% | ▼ | -3,400 |
| 2026-05-11 | 3837 | Barclays Capital Securities Ltd | 209,346 | 1% | ▼ | -57,100 |
| 2026-05-11 | 3837 | MERRILL LYNCH INTERNATIONAL | 90,700 | 1% | ▲ | 4,200 |
| 2026-05-11 | 3837 | Nomura International plc | 141,853 | 1% | ▲ | 8,057 |
| 2026-05-12 | 3837 | モルガン・スタンレーMUFG証券株式会社 | 161,154 | 1% | ▲ | 45,400 |
| 2026-05-12 | 3837 | 野村證券株式会社 | 124,266 | 1% | ▲ | 3,400 |
| 2026-05-12 | 3837 | Barclays Capital Securities Ltd | 206,246 | 1% | ▼ | -3,100 |
| 2026-05-12 | 3837 | MERRILL LYNCH INTERNATIONAL | 107,900 | 1% | ▲ | 17,200 |
| 2026-05-12 | 3837 | Nomura International plc | 177,708 | 1% | ▲ | 35,855 |
| 2026-05-13 | 3837 | モルガン・スタンレーMUFG証券株式会社 | 154,554 | 1% | ▼ | -6,600 |
| 2026-05-13 | 3837 | MERRILL LYNCH INTERNATIONAL | 105,600 | 1% | ▼ | -2,300 |
| 2026-05-13 | 3837 | Nomura International plc | 159,893 | 1% | ▼ | -17,815 |
| 2026-05-14 | 3837 | モルガン・スタンレーMUFG証券株式会社 | 159,454 | 1% | ▲ | 4,900 |
| 2026-05-14 | 3837 | MERRILL LYNCH INTERNATIONAL | 109,000 | 1% | ▲ | 3,400 |
| 2026-05-15 | 3837 | Barclays Capital Securities Ltd | 188,146 | 1% | ▼ | -18,100 |
| 2026-05-15 | 3837 | MERRILL LYNCH INTERNATIONAL | 114,400 | 1% | ▲ | 5,400 |
| 2026-05-18 | 3837 | MERRILL LYNCH INTERNATIONAL | 113,100 | 1% | ▼ | -1,300 |
| 2026-05-19 | 3837 | 野村證券株式会社 | 107,566 | 1% | ▼ | -16,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 248,800 | 47,100 | 113,100 | 100 | 135,700 | 47,000 |
| 2026-05-15 | 235,100 | 59,600 | 108,500 | 100 | 126,600 | 59,500 |
| 2026-05-22 | 245,000 | 58,700 | 109,300 | 0 | 135,700 | 58,700 |
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） |
| 2025-11-10 15:06 | S100WZ3J | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |