[3913]ＧｒｅｅｎＢ:【ソフト開発】テレビなどデジタル家電向けソフト
Yahoo! 【グロース/25情報･通信業】 売上高:8060 当期純利益:630 総資産:13040 時価:34億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251209 | 1,188 | 1,245 | 1,182 | 1,245 | 44,900 | 21,900 | 105% | ▲▲ | 1111 | 0 | 2 | 100% | 27% |
| 20251210 | 1,250 | 1,366 | 1,250 | 1,348 | 161,300 | 116,400 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 35% |
| 20251211 | 1,318 | 1,324 | 1,288 | 1,301 | 42,800 | -118,500 | 97% | ▼ | 8228 | 0 | 19 | 97% | 31% |
| 20251212 | 1,320 | 1,320 | 1,255 | 1,270 | 55,400 | 12,600 | 98% | ▼▼ | 7717 | 0 | 18 | 94% | 11% |
| 20251215 | 1,279 | 1,318 | 1,252 | 1,302 | 42,400 | -13,000 | 103% | ▲ | 8882 | 0 | 15 | 97% | 12% |
| 20251216 | 1,282 | 1,318 | 1,210 | 1,293 | 80,300 | 37,900 | 99% | ▼ | 4717 | 0 | 14 | 96% | 12% |
| 20251217 | 1,293 | 1,332 | 1,276 | 1,280 | 30,100 | -50,200 | 99% | ▼▼ | 2228 | 0 | 13 | 95% | 11% |
| 20251218 | 1,280 | 1,300 | 1,265 | 1,286 | 16,100 | -14,000 | 100% | ▲ | 8882 | 0 | 12 | 95% | 11% |
| 20251219 | 1,291 | 1,335 | 1,268 | 1,327 | 30,100 | 14,000 | 103% | ▲▲ | 1111 | 0 | 11 | 98% | 15% |
| 20251222 | 1,348 | 1,348 | 1,284 | 1,284 | 20,600 | -9,500 | 97% | ▼ | 2228 | 0 | 12 | 95% | 11% |
| 20251223 | 1,290 | 1,325 | 1,274 | 1,291 | 26,900 | 6,300 | 101% | ▲ | 7771 | 0 | 9 | 96% | 11% |
| 20251224 | 1,282 | 1,310 | 1,262 | 1,277 | 22,000 | -4,900 | 99% | ▼ | 8888 | 0 | 8 | 95% | 9% |
| 20251225 | 1,283 | 1,308 | 1,278 | 1,299 | 30,200 | 8,200 | 102% | ▲ | 7111 | 0 | 7 | 96% | 11% |
| 20251226 | 1,293 | 1,313 | 1,280 | 1,294 | 24,200 | -6,000 | 100% | ▼ | 2228 | 0 | 6 | 96% | 11% |
| 20251229 | 1,300 | 1,338 | 1,281 | 1,294 | 40,600 | 16,400 | 100% | -- | 1114 | 0 | 5 | 96% | 11% |
| 20251230 | 1,294 | 1,320 | 1,269 | 1,294 | 36,600 | -4,000 | 100% | -- | 8885 | 0 | 4 | 96% | 11% |
| 20260105 | 1,287 | 1,308 | 1,268 | 1,291 | 50,500 | 13,900 | 100% | ▼ | 7777 | 0 | 3 | 96% | 11% |
| 20260106 | 1,293 | 1,357 | 1,287 | 1,322 | 28,400 | -22,100 | 102% | ▲ | 2222 | 0 | 2 | 98% | 13% |
| 20260107 | 1,322 | 1,390 | 1,302 | 1,371 | 52,100 | 23,700 | 104% | ▲▲ | 1111 | 0 | 3 | 100% | 15% |
| 20260108 | 1,369 | 1,390 | 1,365 | 1,369 | 14,500 | -37,600 | 100% | ▼ | 5228 | 0 | 2 | 100% | 10% |
| 20260109 | 1,386 | 1,460 | 1,371 | 1,460 | 40,000 | 25,500 | 107% | ▲ | 1111 | 0 | 1 | 100% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-07 | 3913 | JPM Securities Japan Co Ltd. | 22,400 | 1% | ▼ | -4,000 |
| 2026-01-06 | 3913 | JPM Securities Japan Co Ltd. | 26,400 | 1% | ▼ | -3,900 |
| 2026-01-05 | 3913 | JPM Securities Japan Co Ltd. | 30,300 | 1% | ▼ | -1,700 |
| 2025-12-29 | 3913 | JPM Securities Japan Co Ltd. | 32,000 | 1% | ▼ | -3,000 |
| 2025-12-26 | 3913 | JPM Securities Japan Co Ltd. | 35,000 | 1% | ▼ | |
| 2025-12-19 | 3913 | Barclays Capital Securities Ltd | 10,700 | 0% | ▼ | -4,300 |
| 2025-12-17 | 3913 | Barclays Capital Securities Ltd | 15,000 | 1% | ▲ | 1,600 |
| 2025-12-17 | 3913 | Nomura International plc | 10,800 | 0% | ▼ | -1,300 |
| 2025-12-16 | 3913 | Barclays Capital Securities Ltd | 13,400 | 1% | ▲ | |
| 2025-12-16 | 3913 | JPM Securities Japan Co Ltd. | 35,800 | 2% | ▲ | 2,900 |
| 2025-12-15 | 3913 | Nomura International plc | 12,100 | 1% | ▲ | 1,200 |
| 2025-12-12 | 3913 | JPM Securities Japan Co Ltd. | 32,900 | 1% | ▲ | 1,100 |
| 2025-12-12 | 3913 | Nomura International plc | 10,900 | 0% | ▼ | -2,200 |
| 2025-12-11 | 3913 | JPM Securities Japan Co Ltd. | 31,800 | 1% | ▲ | |
| 2025-12-11 | 3913 | Nomura International plc | 13,100 | 1% | ▲ | |
| 2025-12-09 | 3913 | JPM Securities Japan Co Ltd. | 28,700 | 1% | ▲ | 1,200 |
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 | 350,800 | 0 | 208,800 | 0 | 142,000 | 0 |
| 2025-12-19 | 358,600 | 0 | 209,900 | 0 | 148,700 | 0 |
| 2025-12-12 | 356,700 | 0 | 206,500 | 0 | 150,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-13 16:51 | S100SUN3 | Ｌｏ，Ｓｅｎ－Ｃｈｏｕ | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-02-09 16:38 | S100SSH1 | Ｌｏ，Ｓｅｎ－Ｃｈｏｕ | 変更報告書 |
| 2024-02-09 16:37 | S100STEK | Ｌｏ，Ｌｉ－Ｃｈｕｎ | 変更報告書（短期大量譲渡） |