[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:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260220 | 1,130 | 1,140 | 1,044 | 1,056 | 74,400 | 27,400 | 97% | ▼ | 1717 | 0 | 0 | 69% | 0% |
| 20260216 | 1,189 | 1,189 | 1,031 | 1,058 | 200,300 | -46,300 | 87% | ▼▼ | 8888 | 0 | 0 | 69% | 0% |
| 20260218 | 1,058 | 1,087 | 1,037 | 1,077 | 56,800 | -16,000 | 101% | ▲▲ | 8282 | 0 | 0 | 70% | 2% |
| 20260217 | 1,118 | 1,122 | 1,036 | 1,065 | 72,800 | -127,500 | 101% | ▲ | 8282 | 0 | 0 | 70% | 1% |
| 20260219 | 1,079 | 1,104 | 1,066 | 1,090 | 47,000 | -9,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 71% | 3% |
| 20260213 | 1,404 | 1,500 | 1,180 | 1,219 | 246,600 | 231,500 | 86% | ▼ | 1717 | 0 | 0 | 80% | 0% |
| 20260206 | 1,321 | 1,328 | 1,269 | 1,315 | 21,100 | -5,300 | 99% | ▼ | 8828 | 0 | 3 | 86% | 0% |
| 20260204 | 1,353 | 1,406 | 1,288 | 1,310 | 42,500 | 35,600 | 96% | ▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260205 | 1,316 | 1,356 | 1,292 | 1,335 | 26,400 | -16,100 | 102% | ▲ | 8282 | 0 | 4 | 87% | 2% |
| 20260209 | 1,320 | 1,357 | 1,285 | 1,350 | 27,700 | 6,600 | 103% | ▲ | 1171 | 0 | 2 | 88% | 3% |
| 20260203 | 1,400 | 1,415 | 1,368 | 1,368 | 6,900 | -15,300 | 98% | ▼ | 8228 | 0 | 0 | 89% | 3% |
| 20260202 | 1,378 | 1,431 | 1,356 | 1,389 | 22,200 | -33,800 | 100% | ▲ | 8282 | 0 | 0 | 91% | 8% |
| 20260130 | 1,421 | 1,456 | 1,333 | 1,388 | 56,000 | 42,600 | 98% | ▼▼▼▼▼ | 1777 | 0 | 0 | 91% | 8% |
| 20260210 | 1,376 | 1,409 | 1,373 | 1,394 | 12,500 | -15,200 | 103% | ▲▲ | 2222 | 0 | 0 | 91% | 6% |
| 20260212 | 1,394 | 1,418 | 1,388 | 1,418 | 15,100 | 2,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 93% | 8% |
| 20260129 | 1,426 | 1,444 | 1,404 | 1,421 | 13,400 | -14,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20260128 | 1,494 | 1,499 | 1,429 | 1,433 | 28,000 | 14,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 94% | 11% |
| 20260121 | 1,453 | 1,480 | 1,446 | 1,477 | 25,100 | -3,500 | 100% | ▼ | 8888 | 0 | 3 | 97% | 16% |
| 20260127 | 1,504 | 1,523 | 1,482 | 1,499 | 13,200 | -5,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 16% |
| 20260122 | 1,489 | 1,522 | 1,465 | 1,480 | 13,100 | -12,000 | 100% | ▲ | 2222 | 0 | 0 | 98% | 16% |
| 20260126 | 1,534 | 1,534 | 1,501 | 1,511 | 19,000 | -4,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20260123 | 1,481 | 1,548 | 1,481 | 1,531 | 23,100 | 10,000 | 103% | ▲▲ | 1171 | 0 | 0 | 100% | 20% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-22 | 3913 | JPM Securities Japan Co Ltd. | 15,700 | 1% | ▼ | -2,900 |
| 2026-01-23 | 3913 | JPM Securities Japan Co Ltd. | 13,400 | 1% | ▼ | -2,300 |
| 2026-01-29 | 3913 | JPM Securities Japan Co Ltd. | 11,200 | 0% | ▼ | -2,200 |
| 2026-02-17 | 3913 | GOLDMAN SACHS INTERNATIONAL | 12,800 | 1% | ▲ | |
| 2026-02-18 | 3913 | GOLDMAN SACHS INTERNATIONAL | 17,100 | 1% | ▲ | 4,300 |
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 |
| 2026-01-30 | 339,400 | 0 | 206,000 | 0 | 133,400 | 0 |
| 2026-02-06 | 303,800 | 0 | 213,100 | 0 | 90,700 | 0 |
| 2026-02-13 | 334,300 | 0 | 219,100 | 0 | 115,200 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-09 16:37 | S100STEK | Ｌｏ，Ｌｉ－Ｃｈｕｎ | 変更報告書（短期大量譲渡） |
| 2024-02-09 16:38 | S100SSH1 | Ｌｏ，Ｓｅｎ－Ｃｈｏｕ | 変更報告書 |
| 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） |