[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:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260113 | 1,484 | 1,529 | 1,450 | 1,515 | 52,400 | 12,400 | 104% | ▲▲ | 1111 | 0 | 0 | 100% | 19% |
| 20260114 | 1,487 | 1,507 | 1,453 | 1,477 | 27,500 | -24,900 | 97% | ▼ | 8228 | 0 | 0 | 97% | 16% |
| 20260115 | 1,477 | 1,534 | 1,466 | 1,516 | 32,300 | 4,800 | 103% | ▲ | 1171 | 0 | 0 | 100% | 19% |
| 20260116 | 1,476 | 1,524 | 1,454 | 1,500 | 27,800 | -4,500 | 99% | ▼ | 8888 | 0 | 0 | 99% | 17% |
| 20260119 | 1,515 | 1,539 | 1,466 | 1,479 | 44,600 | 16,800 | 99% | ▼▼ | 1117 | 0 | 0 | 98% | 16% |
| 20260120 | 1,489 | 1,525 | 1,483 | 1,483 | 28,600 | -16,000 | 100% | ▲ | 8282 | 0 | 0 | 98% | 16% |
| 20260121 | 1,453 | 1,480 | 1,446 | 1,477 | 25,100 | -3,500 | 100% | ▼ | 8888 | 0 | 3 | 97% | 16% |
| 20260122 | 1,489 | 1,522 | 1,465 | 1,480 | 13,100 | -12,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 16% |
| 20260123 | 1,481 | 1,548 | 1,481 | 1,531 | 23,100 | 10,000 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 20% |
| 20260126 | 1,534 | 1,534 | 1,501 | 1,511 | 19,000 | -4,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20260127 | 1,504 | 1,523 | 1,482 | 1,499 | 13,200 | -5,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 16% |
| 20260128 | 1,494 | 1,499 | 1,429 | 1,433 | 28,000 | 14,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 94% | 11% |
| 20260129 | 1,426 | 1,444 | 1,404 | 1,421 | 13,400 | -14,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3913 | JPM Securities Japan Co Ltd. | 13,400 | 1% | ▼ | -2,300 |
| 2026-01-22 | 3913 | JPM Securities Japan Co Ltd. | 15,700 | 1% | ▼ | -2,900 |
| 2026-01-19 | 3913 | JPM Securities Japan Co Ltd. | 18,600 | 1% | ▼ | -900 |
| 2026-01-15 | 3913 | JPM Securities Japan Co Ltd. | 19,500 | 1% | ▼ | -2,400 |
| 2026-01-13 | 3913 | JPM Securities Japan Co Ltd. | 21,900 | 1% | ▲ | 1,000 |
| 2026-01-09 | 3913 | JPM Securities Japan Co Ltd. | 20,900 | 1% | ▼ | -1,500 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 329,600 | 0 | 194,500 | 0 | 135,100 | 0 |
| 2026-01-16 | 339,700 | 100 | 203,500 | 100 | 136,200 | 0 |
| 2026-01-09 | 337,400 | 0 | 207,200 | 0 | 130,200 | 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） |