[3962]チェンジＨＤ:【ITで経営課題解決】スマホやクラウドなど最新技術を駆使

Yahoo! 【プライム/25情報･通信業】 売上高:463870 当期純利益:75320 総資産:1047900 時価:825億円

株価

日付初値高値安値終値出来高出来高比前日比upvlogic抽出5%日数高値下落底値上昇
202510141,1151,1211,0751,0841,050,400695,70096%▼▼▼777724790%0%
202510061,1531,1911,1471,178969,200529,800104%▲▲111140098%6%
202509291,1701,1711,1251,125872,600467,70096%▼▼77770094%1%
202510291,1361,1441,1181,118617,500248,50098%▼▼77770094%3%
202510011,1281,1351,1151,115689,800159,90098%▼771701893%0%
202510201,1231,1361,1211,135388,90064,000103%▲11110695%5%
202510211,1421,1581,1321,157447,00058,100102%▲▲111140097%7%
202510271,1821,1941,1761,187362,10050,400101%▲117100100%10%
202510101,1411,1451,1201,126354,70046,60098%▼▼77770094%1%
202510091,1591,1611,1471,151308,10035,80099%▼71170096%4%
202510241,1831,1871,1721,179311,70030,500100%--111400100%9%
202510281,1851,1851,1401,140369,0006,90096%▼77170096%5%
202510171,1051,1101,0961,102324,900-14,40099%▼88880492%2%
202510031,1121,1401,1121,137439,400-49,200102%▲228251295%2%
202510161,1101,1181,1021,115339,300-67,800101%▲▲22220593%3%
202510221,1631,1751,1621,172371,500-75,500101%▲▲▲22220098%8%
202510081,1451,1661,1411,159272,300-83,200101%▲88820097%4%
202510231,1701,1791,1561,179281,200-90,300101%▲▲▲▲28220098%9%
202510021,1151,1251,1111,111488,600-201,200100%▼▼88880393%0%
202509301,1261,1441,1251,141529,900-342,700101%▲858201995%3%
202510071,1681,1691,1481,149355,500-613,70098%▼82280096%3%
202510151,0941,1131,0941,108407,100-643,300102%▲82820592%2%

    TDNET

    strdate時間企業名タイトルurl
    2025081415:30チェンジＨＤ2026年3月期 第1四半期決算短信〔ＩＦＲＳ〕（連結）
    2025081415:30チェンジＨＤ株主優待制度の導入に関するお知らせ
    2025081415:30チェンジＨＤ2026年3月期第1四半期決算説明資料

      機関空売り

      報告日コード機関名残高率残高増減
      2025-09-293962モルガン・スタンレーMUFG証券株式会社892,1171%▲74,900
      2025-09-293962Barclays Capital Securities Ltd1,535,1242%▲82,300
      2025-09-293962GOLDMAN SACHS INTERNATIONAL1,341,2392%▲64,160
      2025-09-303962Barclays Capital Securities Ltd1,552,9242%▲17,800
      2025-09-303962GOLDMAN SACHS INTERNATIONAL1,322,0392%▼-19,200
      2025-09-303962MERRILL LYNCH INTERNATIONAL385,1111%▼-20,800
      2025-10-013962GOLDMAN SACHS INTERNATIONAL1,346,6392%▲24,600
      2025-10-013962MERRILL LYNCH INTERNATIONAL396,8111%▲11,700
      2025-10-023962モルガン・スタンレーMUFG証券株式会社966,7171%▲74,600
      2025-10-023962GOLDMAN SACHS INTERNATIONAL1,326,6392%▼-20,000
      2025-10-023962MERRILL LYNCH INTERNATIONAL402,5111%▲5,700
      2025-10-033962Barclays Capital Securities Ltd1,457,3242%▼-95,600
      2025-10-033962GOLDMAN SACHS INTERNATIONAL1,339,0392%▲12,400
      2025-10-033962MERRILL LYNCH INTERNATIONAL369,5111%▼-33,000
      2025-10-063962GOLDMAN SACHS INTERNATIONAL1,258,0392%▼-81,000
      2025-10-063962MERRILL LYNCH INTERNATIONAL347,6110%▼-21,900
      2025-10-073962モルガン・スタンレーMUFG証券株式会社937,2171%▼-29,500
      2025-10-073962GOLDMAN SACHS INTERNATIONAL1,236,5392%▼-21,500
      2025-10-093962モルガン・スタンレーMUFG証券株式会社984,0171%▲46,800
      2025-10-093962Barclays Capital Securities Ltd1,398,3242%▼-59,000
      2025-10-103962Barclays Capital Securities Ltd1,411,2242%▲12,900
      2025-10-143962GOLDMAN SACHS INTERNATIONAL1,306,7392%▲70,200
      2025-10-153962Barclays Bank PLC437,6551%▼-9,545
      2025-10-153962Barclays Capital Securities Ltd1,397,9242%▼-13,300
      2025-10-163962GOLDMAN SACHS INTERNATIONAL1,342,9842%▲36,245
      2025-10-203962GOLDMAN SACHS INTERNATIONAL1,320,4842%▼-22,500
      2025-10-213962モルガン・スタンレーMUFG証券株式会社928,8171%▼-55,200
      2025-10-223962Nomura International plc372,1321%▲
      2025-10-233962Barclays Capital Securities Ltd1,312,8242%▼-85,100
      2025-10-233962GOLDMAN SACHS INTERNATIONAL1,249,1392%▼-71,345

        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
        2025-10-032,142,100267,9001,044,5004,1001,097,600263,800
        2025-10-102,202,300269,3001,189,1004,1001,013,200265,200
        2025-10-172,478,100280,2001,395,4004,1001,082,700276,100
        2025-10-242,467,500266,5001,537,3004,100930,200262,400

          EDINET

          日付docID提出者タイトル
          2024-03-21 15:45S100T35CＳＢＩホールディングス株式会社変更報告書
          2024-03-25 10:27S100T3IVアセットマネジメントＯｎｅ株式会社変更報告書（特例対象株券等）
          2024-04-10 15:50S100T8XIＳＢＩホールディングス株式会社変更報告書
          2024-08-20 16:28S100U97HＳＢＩホールディングス株式会社変更報告書
          2025-01-08 16:54S100V249ＳＢＩホールディングス株式会社変更報告書