[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250827 | 1,770 | 1,794 | 1,759 | 1,775 | 55,200 | -20,600 | 100% | -- | 8885 | 0 | 0 | 91% | 11% |
| 20250826 | 1,816 | 1,816 | 1,763 | 1,775 | 75,800 | -30,500 | 98% | ▼ | 8828 | 0 | 0 | 91% | 13% |
| 20250822 | 1,763 | 1,807 | 1,752 | 1,766 | 134,400 | -415,900 | 98% | ▼ | 8228 | 0 | 0 | 91% | 13% |
| 20250828 | 1,786 | 1,807 | 1,783 | 1,783 | 28,500 | -26,700 | 100% | ▲ | 2222 | 0 | 0 | 92% | 12% |
| 20250820 | 1,835 | 1,835 | 1,791 | 1,791 | 137,300 | 89,000 | 96% | ▼▼▼ | 7777 | 24 | 0 | 92% | 15% |
| 20250825 | 1,780 | 1,822 | 1,769 | 1,817 | 106,300 | -28,100 | 103% | ▲ | 2222 | 0 | 0 | 93% | 16% |
| 20250821 | 1,751 | 1,837 | 1,741 | 1,803 | 550,300 | 413,000 | 101% | ▲ | 1771 | 10 | 0 | 93% | 16% |
| 20250819 | 1,897 | 1,906 | 1,856 | 1,863 | 48,300 | -64,400 | 98% | ▼▼ | 8288 | 0 | 0 | 96% | 21% |
| 20250818 | 1,951 | 1,953 | 1,853 | 1,908 | 112,700 | -64,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 24% |
| 20250729 | 1,557 | 1,575 | 1,555 | 1,567 | 15,700 | 100 | 100% | ▲ | 7771 | 0 | 10 | 99% | 2% |
| 20250807 | 1,610 | 1,615 | 1,606 | 1,611 | 6,300 | -7,200 | 100% | ▲▲ | 8222 | 0 | 5 | 99% | 4% |
| 20250806 | 1,606 | 1,618 | 1,605 | 1,607 | 13,500 | 6,800 | 100% | ▲ | 7771 | 0 | 6 | 99% | 4% |
| 20250805 | 1,610 | 1,620 | 1,606 | 1,606 | 6,700 | -6,700 | 100% | ▼▼ | 8228 | 0 | 7 | 99% | 4% |
| 20250804 | 1,602 | 1,624 | 1,602 | 1,610 | 13,400 | -12,100 | 99% | ▼ | 8228 | 0 | 8 | 99% | 4% |
| 20250728 | 1,569 | 1,576 | 1,558 | 1,560 | 15,600 | -7,300 | 99% | ▼ | 8228 | 0 | 11 | 99% | 1% |
| 20250812 | 1,635 | 1,660 | 1,635 | 1,653 | 38,100 | 14,100 | 102% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20250813 | 1,664 | 1,674 | 1,653 | 1,667 | 48,700 | 10,600 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20250814 | 1,787 | 1,910 | 1,755 | 1,898 | 305,500 | 256,800 | 114% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 23% |
| 20250815 | 1,920 | 1,955 | 1,890 | 1,945 | 177,400 | -128,100 | 102% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250808 | 1,616 | 1,629 | 1,609 | 1,627 | 24,000 | 17,700 | 101% | ▲▲▲ | 1111 | 41 | 4 | 100% | 5% |
| 20250801 | 1,600 | 1,628 | 1,600 | 1,628 | 25,500 | 8,100 | 102% | ▲ | 1171 | 0 | 9 | 100% | 5% |
| 20250731 | 1,615 | 1,620 | 1,593 | 1,598 | 17,400 | -22,000 | 100% | ▼ | 2228 | 0 | 10 | 100% | 3% |
| 20250730 | 1,578 | 1,608 | 1,577 | 1,604 | 39,400 | 23,700 | 102% | ▲▲ | 1111 | 0 | 10 | 100% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 207,900 | 0 | 141,600 | 0 | 66,300 | 0 |
| 2025-08-08 | 218,300 | 0 | 141,800 | 0 | 76,500 | 0 |
| 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 |