[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,790 | 1,819 | 1,790 | 1,810 | 41,900 | -5,200 | 102% | ▲▲ | 2222 | 0 | 0 | 93% | 9% |
| 20250926 | 1,856 | 1,880 | 1,850 | 1,877 | 40,100 | 18,400 | 101% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250908 | 1,764 | 1,796 | 1,762 | 1,780 | 47,100 | 19,700 | 102% | ▲ | 1111 | 0 | 10 | 92% | 8% |
| 20250925 | 1,851 | 1,861 | 1,844 | 1,856 | 21,700 | -161,400 | 100% | ▼ | 8888 | 0 | 0 | 100% | 7% |
| 20250924 | 1,860 | 1,892 | 1,860 | 1,860 | 183,100 | 147,100 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250918 | 1,800 | 1,852 | 1,799 | 1,844 | 53,700 | 33,100 | 102% | ▲ | 1471 | 10 | 0 | 100% | 6% |
| 20250922 | 1,830 | 1,859 | 1,814 | 1,853 | 36,000 | -12,400 | 102% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20250916 | 1,798 | 1,820 | 1,792 | 1,802 | 32,400 | 2,800 | 101% | ▲ | 1171 | 0 | 0 | 97% | 4% |
| 20250919 | 1,863 | 1,866 | 1,790 | 1,814 | 48,400 | -5,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 4% |
| 20251006 | 1,807 | 1,819 | 1,782 | 1,808 | 39,700 | 500 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 4% |
| 20250911 | 1,809 | 1,814 | 1,796 | 1,805 | 24,100 | -3,900 | 100% | ▼▼ | 8288 | 0 | 0 | 93% | 4% |
| 20250910 | 1,810 | 1,819 | 1,793 | 1,809 | 28,000 | -13,900 | 100% | ▼ | 5228 | 0 | 0 | 93% | 4% |
| 20250929 | 1,861 | 1,861 | 1,799 | 1,811 | 66,100 | 26,000 | 96% | ▼ | 7717 | 0 | 0 | 96% | 4% |
| 20250930 | 1,800 | 1,816 | 1,794 | 1,801 | 44,100 | -22,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250917 | 1,801 | 1,816 | 1,799 | 1,800 | 20,600 | -11,800 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250912 | 1,812 | 1,812 | 1,783 | 1,784 | 29,600 | 5,500 | 99% | ▼▼▼ | 7717 | 0 | 0 | 94% | 3% |
| 20251001 | 1,784 | 1,800 | 1,770 | 1,770 | 61,900 | 17,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 2% |
| 20251003 | 1,771 | 1,815 | 1,771 | 1,782 | 39,200 | -700 | 101% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20251008 | 1,797 | 1,832 | 1,797 | 1,806 | 33,900 | 15,400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 2% |
| 20251002 | 1,780 | 1,799 | 1,766 | 1,766 | 39,900 | -22,000 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20251007 | 1,804 | 1,807 | 1,780 | 1,787 | 18,500 | -21,200 | 99% | ▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251009 | 1,811 | 1,820 | 1,784 | 1,784 | 34,500 | 600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 446,700 | 0 | 325,600 | 0 | 121,100 | 0 |
| 2025-09-19 | 442,800 | 0 | 323,200 | 0 | 119,600 | 0 |
| 2025-09-26 | 576,500 | 0 | 451,400 | 0 | 125,100 | 0 |
| 2025-10-03 | 575,800 | 100 | 455,300 | 100 | 120,500 | 0 |