[3853]アステリア:【システム開発】XML技術基盤に企業のシステム連携ソフト開発
Yahoo! 【プライム/25情報･通信業】 売上高:31710 当期純利益:5890 総資産:78580 時価:214億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251224 | 966 | 975 | 947 | 950 | 535,000 | 240,400 | 97% | ▼ | 7717 | 0 | 14 | 84% | 0% |
| 20251226 | 961 | 974 | 943 | 946 | 533,300 | 600 | 98% | ▼ | 1117 | 0 | 11 | 87% | 0% |
| 20251230 | 969 | 975 | 945 | 948 | 322,500 | -173,600 | 98% | ▼ | 8228 | 0 | 10 | 87% | 0% |
| 20251225 | 946 | 970 | 942 | 963 | 532,700 | -2,300 | 101% | ▲ | 8882 | 0 | 8 | 86% | 1% |
| 20251222 | 989 | 995 | 964 | 971 | 306,200 | -175,900 | 99% | ▼ | 8228 | 51 | 16 | 86% | 1% |
| 20251223 | 965 | 990 | 965 | 980 | 294,600 | -11,600 | 101% | ▲ | 8282 | 0 | 15 | 87% | 2% |
| 20251229 | 946 | 988 | 935 | 968 | 496,100 | -37,200 | 102% | ▲ | 2882 | 0 | 6 | 89% | 2% |
| 20260105 | 950 | 968 | 938 | 963 | 287,900 | -34,600 | 102% | ▲ | 8882 | 0 | 4 | 90% | 2% |
| 20260106 | 975 | 1,025 | 975 | 977 | 632,000 | 344,100 | 101% | ▲▲ | 1111 | 40 | 8 | 94% | 3% |
| 20260113 | 997 | 1,001 | 951 | 973 | 494,600 | 127,900 | 98% | ▼▼ | 7777 | 0 | 4 | 95% | 3% |
| 20260114 | 973 | 984 | 964 | 970 | 218,500 | -276,100 | 100% | ▼▼▼ | 8288 | 24 | 3 | 95% | 3% |
| 20260107 | 976 | 998 | 965 | 990 | 304,600 | -327,400 | 101% | ▲▲▲ | 8822 | 0 | 7 | 95% | 5% |
| 20260109 | 1,024 | 1,024 | 986 | 991 | 366,700 | -135,000 | 98% | ▼ | 8828 | 0 | 5 | 95% | 5% |
| 20260108 | 1,005 | 1,028 | 998 | 1,008 | 501,700 | 197,100 | 102% | ▲▲▲▲ | 1111 | 40 | 6 | 97% | 7% |
| 20260115 | 964 | 1,015 | 964 | 1,010 | 465,500 | 247,000 | 104% | ▲ | 1471 | 10 | 2 | 99% | 7% |
| 20260119 | 1,075 | 1,077 | 1,007 | 1,032 | 1,138,300 | -1,969,500 | 96% | ▼ | 8828 | 0 | 2 | 96% | 9% |
| 20260116 | 1,050 | 1,188 | 1,017 | 1,080 | 3,107,800 | 2,642,300 | 107% | ▲▲ | 1111 | 40 | 3 | 100% | 14% |
| 20260122 | 1,162 | 1,209 | 1,111 | 1,150 | 1,420,700 | -4,065,400 | 96% | ▼▼ | 8888 | 0 | 2 | 86% | 22% |
| 20260121 | 1,242 | 1,281 | 1,178 | 1,192 | 5,486,100 | -8,520,800 | 89% | ▼ | 8228 | 0 | 0 | 89% | 26% |
| 20260123 | 1,160 | 1,271 | 1,160 | 1,227 | 2,464,500 | 1,043,800 | 107% | ▲ | 1171 | 0 | 1 | 92% | 30% |
| 20260120 | 1,035 | 1,332 | 1,030 | 1,332 | 14,006,900 | 12,868,600 | 129% | ▲ | 1171 | 22 | 1 | 100% | 41% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-22 | 3853 | Nomura International plc | 324,761 | 2% | ▲ | 10,950 |
| 2025-12-22 | 3853 | UBS AG | 80,500 | 0% | ▼ | -29,300 |
| 2025-12-23 | 3853 | JPM Securities Japan Co Ltd. | 269,080 | 2% | ▼ | -16,400 |
| 2025-12-23 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 474,865 | 3% | ▲ | 4,300 |
| 2025-12-24 | 3853 | JPM Securities Japan Co Ltd. | 294,080 | 2% | ▲ | 25,000 |
| 2025-12-24 | 3853 | Barclays Capital Securities Ltd | 257,550 | 1% | ▲ | 39,588 |
| 2025-12-24 | 3853 | GOLDMAN SACHS INTERNATIONAL | 202,009 | 1% | ▼ | -26,800 |
| 2025-12-24 | 3853 | Nomura International plc | 380,957 | 2% | ▲ | 56,196 |
| 2025-12-25 | 3853 | JPM Securities Japan Co Ltd. | 252,180 | 1% | ▼ | -41,900 |
| 2025-12-25 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 470,865 | 3% | ▼ | -4,000 |
| 2025-12-25 | 3853 | 野村證券株式会社 | 172,664 | 1% | ▼ | -3,300 |
| 2025-12-26 | 3853 | Barclays Capital Securities Ltd | 217,550 | 1% | ▼ | -14,000 |
| 2025-12-26 | 3853 | GOLDMAN SACHS INTERNATIONAL | 223,909 | 1% | ▼ | -18,200 |
| 2025-12-26 | 3853 | Nomura International plc | 381,928 | 2% | ▲ | 24,133 |
| 2025-12-29 | 3853 | PDT Partners, LLC | 105,400 | 1% | ▲ | 16,400 |
| 2025-12-29 | 3853 | 野村證券株式会社 | 155,964 | 1% | ▼ | -16,700 |
| 2025-12-25 | 3853 | Barclays Capital Securities Ltd | 231,550 | 1% | ▼ | |
| 2025-12-25 | 3853 | GOLDMAN SACHS INTERNATIONAL | 242,109 | 1% | ▲ | |
| 2025-12-25 | 3853 | Nomura International plc | 357,795 | 2% | ▼ | |
| 2025-12-26 | 3853 | モルガン・スタンレーMUFG証券株式会社 | 443,165 | 3% | ▼ | -27,700 |
| 2025-12-26 | 3853 | 大和証券株式会社 | 69,600 | 0% | ▼ | -19,300 |
| 2025-12-29 | 3853 | Nomura International plc | 341,575 | 2% | ▼ | |
| 2025-12-30 | 3853 | Nomura International plc | 375,816 | 2% | ▲ | 34,241 |
| 2025-12-30 | 3853 | 野村證券株式会社 | 159,964 | 1% | ▲ | 4,000 |
| 2025-12-30 | 3853 | Barclays Capital Securities Ltd | 207,550 | 1% | ▼ | -10,000 |
| 2025-12-30 | 3853 | GOLDMAN SACHS INTERNATIONAL | 233,509 | 1% | ▲ | 9,600 |
| 2025-12-30 | 3853 | JPM Securities Japan Co Ltd. | 269,980 | 2% | ▲ | 17,800 |
| 2026-01-05 | 3853 | Barclays Bank PLC | 84,000 | 0% | ▼ | -17,100 |
| 2026-01-05 | 3853 | GOLDMAN SACHS INTERNATIONAL | 223,609 | 1% | ▼ | -9,900 |
| 2026-01-05 | 3853 | JPM Securities Japan Co Ltd. | 262,180 | 1% | ▼ | -7,800 |
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 | 1,680,200 | 332,500 | 595,300 | 200 | 1,084,900 | 332,300 |
| 2026-01-09 | 1,736,400 | 308,100 | 626,900 | 0 | 1,109,500 | 308,100 |
| 2026-01-16 | 1,914,900 | 348,800 | 738,500 | 0 | 1,176,400 | 348,800 |