[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/情報･通信業】 売上高:80000 当期純利益:17820 総資産:75260 時価:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 1,764 | 1,796 | 1,762 | 1,780 | 47,100 | 19,700 | 102% | ▲ | 1111 | 0 | 0 | 92% | 8% |
| 20250821 | 1,751 | 1,837 | 1,741 | 1,803 | 550,300 | 413,000 | 101% | ▲ | 1771 | 10 | 0 | 93% | 16% |
| 20250909 | 1,790 | 1,819 | 1,790 | 1,810 | 41,900 | -5,200 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 9% |
| 20250825 | 1,780 | 1,822 | 1,769 | 1,817 | 106,300 | -28,100 | 103% | ▲ | 2222 | 0 | 0 | 93% | 16% |
| 20250828 | 1,786 | 1,807 | 1,783 | 1,783 | 28,500 | -26,700 | 100% | ▲ | 2222 | 0 | 0 | 92% | 12% |
| 20250815 | 1,920 | 1,955 | 1,890 | 1,945 | 177,400 | -128,100 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250902 | 1,764 | 1,788 | 1,746 | 1,750 | 34,900 | -3,900 | 99% | ▼▼▼ | 2588 | 0 | 0 | 90% | 9% |
| 20250910 | 1,810 | 1,819 | 1,793 | 1,809 | 28,000 | -13,900 | 100% | ▼ | 5228 | 0 | 0 | 93% | 4% |
| 20250904 | 1,745 | 1,760 | 1,739 | 1,751 | 33,100 | 1,900 | 101% | ▲ | 7471 | 0 | 0 | 90% | 9% |
| 20250912 | 1,812 | 1,812 | 1,783 | 1,784 | 29,600 | 5,500 | 99% | ▼▼▼ | 7717 | 0 | 0 | 94% | 3% |
| 20250829 | 1,783 | 1,793 | 1,766 | 1,781 | 31,500 | 3,000 | 100% | ▼ | 7777 | 0 | 0 | 92% | 11% |
| 20250901 | 1,776 | 1,776 | 1,746 | 1,762 | 38,800 | 7,300 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 10% |
| 20250820 | 1,835 | 1,835 | 1,791 | 1,791 | 137,300 | 89,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 15% |
| 20250905 | 1,750 | 1,758 | 1,744 | 1,746 | 27,400 | -5,700 | 100% | ▼ | 8228 | 0 | 0 | 90% | 7% |
| 20250822 | 1,763 | 1,807 | 1,752 | 1,766 | 134,400 | -415,900 | 98% | ▼ | 8228 | 0 | 0 | 91% | 13% |
| 20250819 | 1,897 | 1,906 | 1,856 | 1,863 | 48,300 | -64,400 | 98% | ▼▼ | 8288 | 0 | 0 | 96% | 21% |
| 20250911 | 1,809 | 1,814 | 1,796 | 1,805 | 24,100 | -3,900 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 4% |
| 20250826 | 1,816 | 1,816 | 1,763 | 1,775 | 75,800 | -30,500 | 98% | ▼ | 8828 | 0 | 0 | 91% | 13% |
| 20250818 | 1,951 | 1,953 | 1,853 | 1,908 | 112,700 | -64,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 24% |
| 20250827 | 1,770 | 1,794 | 1,759 | 1,775 | 55,200 | -20,600 | 100% | -- | 8885 | 0 | 0 | 91% | 11% |
| 20250903 | 1,750 | 1,763 | 1,739 | 1,740 | 31,200 | -3,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 299,100 | 8,000 | 198,900 | 8,000 | 100,200 | 0 |
| 2025-08-22 | 423,100 | 0 | 295,700 | 0 | 127,400 | 0 |
| 2025-08-29 | 452,700 | 0 | 325,000 | 0 | 127,700 | 0 |
| 2025-09-05 | 450,400 | 0 | 323,300 | 0 | 127,100 | 0 |