[3925]ダブスタ:【ビッグデータ解析】ウェブ上のデータを加工し顧客に提供
Yahoo! 【プライム/25情報･通信業】 売上高:80000 当期純利益:17820 総資産:75260 時価:231億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,733 | 1,733 | 1,712 | 1,728 | 27,600 | 5,500 | 101% | ▲ | 7111 | 0 | 0 | 100% | 4% |
| 20251223 | 1,732 | 1,755 | 1,732 | 1,745 | 16,900 | -10,700 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251224 | 1,741 | 1,753 | 1,740 | 1,746 | 11,900 | -5,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20251225 | 1,750 | 1,760 | 1,745 | 1,754 | 18,000 | 6,100 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251226 | 1,759 | 1,770 | 1,757 | 1,766 | 30,500 | 12,500 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251229 | 1,784 | 1,786 | 1,757 | 1,764 | 19,300 | -11,200 | 100% | ▼ | 2528 | 0 | 0 | 100% | 6% |
| 20251230 | 1,754 | 1,758 | 1,735 | 1,735 | 20,200 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260105 | 1,735 | 1,753 | 1,723 | 1,731 | 36,500 | 16,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260106 | 1,731 | 1,754 | 1,731 | 1,754 | 12,200 | -24,300 | 101% | ▲ | 2282 | 0 | 0 | 99% | 6% |
| 20260107 | 1,754 | 1,761 | 1,740 | 1,740 | 12,200 | 0 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260108 | 1,740 | 1,752 | 1,732 | 1,732 | 15,100 | 2,900 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260109 | 1,733 | 1,744 | 1,731 | 1,736 | 13,900 | -1,200 | 100% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20260113 | 1,759 | 1,761 | 1,723 | 1,723 | 25,800 | 11,900 | 99% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20260114 | 1,730 | 1,745 | 1,723 | 1,738 | 25,300 | -500 | 101% | ▲ | 8582 | 0 | 0 | 98% | 3% |
| 20260115 | 1,738 | 1,755 | 1,737 | 1,749 | 18,100 | -7,200 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260116 | 1,758 | 1,760 | 1,738 | 1,753 | 16,600 | -1,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260119 | 1,749 | 1,752 | 1,736 | 1,743 | 17,700 | 1,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20260120 | 1,743 | 1,743 | 1,714 | 1,718 | 33,900 | 16,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260121 | 1,707 | 1,713 | 1,693 | 1,693 | 23,300 | -10,600 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20260122 | 1,693 | 1,708 | 1,691 | 1,701 | 24,800 | 1,500 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20260123 | 1,705 | 1,718 | 1,700 | 1,708 | 31,100 | 6,300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 568,800 | 100 | 422,800 | 100 | 146,000 | 0 |
| 2026-01-09 | 570,000 | 0 | 426,400 | 0 | 143,600 | 0 |
| 2025-12-26 | 568,900 | 0 | 427,400 | 0 | 141,500 | 0 |