[3858]ユビＡＩ:【ソフト開発】小型機器向けのネットワーク対応ソフトに強い
Yahoo! 【スタンダード/25情報･通信業】 売上高:41380 当期純利益:910 総資産:34500 時価:37億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260312 | 354 | 354 | 346 | 347 | 43,300 | 19,400 | 98% | ▼ | 7747 | 0 | 0 | 89% | 3% |
| 20260327 | 353 | 356 | 349 | 355 | 42,900 | -300 | 102% | ▲ | 2222 | 0 | 0 | 94% | 7% |
| 20260326 | 347 | 351 | 344 | 347 | 43,200 | 6,700 | 99% | ▼ | 7777 | 0 | 0 | 92% | 5% |
| 20260325 | 350 | 357 | 348 | 349 | 36,500 | -4,000 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 5% |
| 20260324 | 342 | 345 | 339 | 342 | 40,500 | -133,000 | 103% | ▲ | 2252 | 0 | 0 | 91% | 3% |
| 20260323 | 342 | 343 | 321 | 331 | 173,500 | 87,900 | 95% | ▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260319 | 354 | 365 | 346 | 350 | 85,600 | 54,600 | 99% | ▼ | 1717 | 0 | 0 | 93% | 4% |
| 20260318 | 347 | 354 | 347 | 353 | 31,000 | 7,300 | 102% | ▲ | 1171 | 0 | 0 | 94% | 4% |
| 20260317 | 349 | 350 | 344 | 346 | 23,700 | 3,700 | 100% | -- | 1114 | 0 | 0 | 92% | 2% |
| 20260316 | 344 | 349 | 343 | 346 | 20,000 | -6,900 | 100% | ▲ | 8582 | 0 | 0 | 92% | 2% |
| 20260313 | 347 | 350 | 343 | 345 | 26,900 | -16,400 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20260225 | 356 | 366 | 355 | 357 | 102,400 | 21,700 | 101% | ▲ | 1111 | 0 | 3 | 91% | 1% |
| 20260311 | 354 | 360 | 353 | 354 | 23,900 | -4,800 | 100% | ▲▲ | 2222 | 0 | 0 | 90% | 5% |
| 20260310 | 346 | 356 | 344 | 353 | 28,700 | -69,600 | 103% | ▲ | 2282 | 0 | 0 | 90% | 4% |
| 20260309 | 349 | 349 | 336 | 344 | 98,300 | 48,700 | 96% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260306 | 356 | 366 | 352 | 359 | 49,600 | -27,800 | 100% | -- | 2525 | 0 | 0 | 91% | 6% |
| 20260305 | 352 | 360 | 352 | 359 | 77,400 | -156,600 | 106% | ▲ | 2222 | 0 | 0 | 91% | 6% |
| 20260304 | 342 | 346 | 327 | 338 | 234,000 | 79,900 | 97% | ▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260303 | 371 | 371 | 350 | 350 | 154,100 | 80,000 | 94% | ▼▼ | 7747 | 0 | 0 | 89% | 0% |
| 20260302 | 371 | 378 | 369 | 374 | 74,100 | -58,600 | 99% | ▼ | 8888 | 0 | 0 | 95% | 6% |
| 20260227 | 372 | 386 | 372 | 377 | 132,700 | 51,200 | 103% | ▲▲▲ | 1111 | 0 | 0 | 96% | 7% |
| 20260226 | 358 | 371 | 357 | 366 | 81,500 | -20,900 | 103% | ▲▲ | 2222 | 0 | 2 | 93% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-25 | 3858 | Nomura International plc | 87,683 | 1% | ▼ | -7,783 |
| 2026-02-26 | 3858 | Nomura International plc | 76,466 | 1% | ▼ | -11,217 |
| 2026-02-27 | 3858 | GOLDMAN SACHS INTERNATIONAL | 76,346 | 1% | ▲ | 23,800 |
| 2026-02-27 | 3858 | Nomura International plc | 57,867 | 1% | ▼ | -18,599 |
| 2026-03-03 | 3858 | GOLDMAN SACHS INTERNATIONAL | 83,746 | 1% | ▲ | 7,400 |
| 2026-03-03 | 3858 | Nomura International plc | 65,117 | 1% | ▲ | 7,250 |
| 2026-03-04 | 3858 | GOLDMAN SACHS INTERNATIONAL | 78,046 | 1% | ▼ | -5,700 |
| 2026-03-05 | 3858 | Nomura International plc | 50,825 | 0% | ▼ | -14,292 |
| 2026-03-13 | 3858 | GOLDMAN SACHS INTERNATIONAL | 84,946 | 1% | ▲ | 6,900 |
| 2026-03-23 | 3858 | GOLDMAN SACHS INTERNATIONAL | 81,146 | 1% | ▼ | -3,800 |
| 2026-03-25 | 3858 | GOLDMAN SACHS INTERNATIONAL | 84,146 | 1% | ▲ | 3,000 |
| 2026-03-26 | 3858 | JPM Securities Japan Co Ltd. | 52,303 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 1,004,900 | 0 | 589,200 | 0 | 415,700 | 0 |
| 2026-03-06 | 953,700 | 500 | 567,800 | 500 | 385,900 | 0 |
| 2026-03-13 | 959,500 | 0 | 578,600 | 0 | 380,900 | 0 |
| 2026-03-19 | 939,600 | 0 | 564,000 | 0 | 375,600 | 0 |