[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:228億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251211 | 1,668 | 1,677 | 1,656 | 1,658 | 28,200 | 7,000 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251209 | 1,689 | 1,697 | 1,656 | 1,659 | 29,300 | 3,500 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20251205 | 1,698 | 1,700 | 1,663 | 1,663 | 18,300 | -1,200 | 98% | ▼ | 8828 | 0 | 0 | 94% | 0% |
| 20251201 | 1,695 | 1,699 | 1,666 | 1,666 | 25,900 | 16,100 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251210 | 1,669 | 1,682 | 1,666 | 1,668 | 21,200 | -8,100 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20251202 | 1,674 | 1,680 | 1,663 | 1,668 | 179,500 | 153,600 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251120 | 1,678 | 1,693 | 1,673 | 1,673 | 17,500 | -400 | 100% | ▼▼▼▼▼▼ | 2228 | 0 | 0 | 95% | 0% |
| 20251119 | 1,667 | 1,690 | 1,665 | 1,678 | 17,900 | -8,600 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251212 | 1,674 | 1,693 | 1,670 | 1,680 | 26,100 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251118 | 1,700 | 1,700 | 1,674 | 1,681 | 26,500 | 2,200 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20251208 | 1,678 | 1,690 | 1,668 | 1,681 | 25,800 | 7,500 | 101% | ▲ | 7171 | 0 | 0 | 95% | 1% |
| 20251203 | 1,668 | 1,698 | 1,668 | 1,684 | 24,400 | -155,100 | 101% | ▲▲ | 2282 | 0 | 0 | 95% | 1% |
| 20251125 | 1,704 | 1,711 | 1,691 | 1,695 | 18,400 | -2,000 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20251126 | 1,700 | 1,708 | 1,695 | 1,700 | 14,900 | -3,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20251117 | 1,705 | 1,705 | 1,675 | 1,701 | 24,300 | -88,500 | 100% | ▼▼▼ | 8228 | 0 | 0 | 94% | 1% |
| 20251128 | 1,702 | 1,718 | 1,702 | 1,702 | 9,800 | -31,300 | 100% | ▼ | 8228 | 0 | 0 | 96% | 2% |
| 20251204 | 1,697 | 1,705 | 1,684 | 1,702 | 19,500 | -4,900 | 101% | ▲▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20251114 | 1,700 | 1,715 | 1,670 | 1,706 | 112,800 | 78,300 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20251127 | 1,696 | 1,728 | 1,685 | 1,708 | 41,100 | 26,200 | 100% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251121 | 1,673 | 1,713 | 1,670 | 1,710 | 20,400 | 2,900 | 102% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20251110 | 1,698 | 1,728 | 1,698 | 1,721 | 29,000 | 12,500 | 101% | ▲ | 1171 | 0 | 0 | 95% | 2% |
| 20251111 | 1,728 | 1,743 | 1,725 | 1,734 | 23,600 | -5,400 | 101% | ▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20251113 | 1,776 | 1,776 | 1,747 | 1,756 | 34,500 | 200 | 99% | ▼ | 7117 | 0 | 0 | 97% | 4% |
| 20251112 | 1,744 | 1,778 | 1,744 | 1,766 | 34,300 | 10,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 97% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 548,800 | 0 | 407,800 | 0 | 141,000 | 0 |
| 2025-11-21 | 547,900 | 100 | 406,600 | 100 | 141,300 | 0 |
| 2025-11-28 | 541,400 | 100 | 400,100 | 100 | 141,300 | 0 |
| 2025-12-05 | 538,900 | 0 | 405,600 | 0 | 133,300 | 0 |