[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/情報･通信業】 売上高:463870 当期純利益:75320 総資産:1047900 時価:882億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250731 | 1,160 | 1,163 | 1,149 | 1,163 | 194,600 | -39,600 | 100% | ▲▲ | 2222 | 51 | 11 | 99% | 5% |
| 20250825 | 1,219 | 1,240 | 1,212 | 1,224 | 497,500 | 162,000 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 6% |
| 20250812 | 1,167 | 1,174 | 1,157 | 1,164 | 459,900 | 176,700 | 100% | ▲▲▲ | 1111 | 40 | 4 | 99% | 2% |
| 20250815 | 1,301 | 1,333 | 1,241 | 1,242 | 2,386,000 | 1,835,800 | 107% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20250813 | 1,174 | 1,181 | 1,153 | 1,153 | 559,500 | 99,600 | 99% | ▼ | 1717 | 0 | 3 | 98% | 1% |
| 20250828 | 1,186 | 1,195 | 1,182 | 1,195 | 399,400 | -31,200 | 100% | ▲ | 8882 | 0 | 0 | 96% | 4% |
| 20250827 | 1,204 | 1,208 | 1,189 | 1,194 | 430,600 | 203,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250826 | 1,222 | 1,226 | 1,206 | 1,206 | 227,000 | -270,500 | 99% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20250822 | 1,198 | 1,210 | 1,195 | 1,201 | 335,500 | -258,100 | 100% | ▲ | 8882 | 0 | 0 | 96% | 5% |
| 20250821 | 1,222 | 1,224 | 1,198 | 1,199 | 593,600 | 184,500 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 5% |
| 20250820 | 1,250 | 1,251 | 1,223 | 1,223 | 409,100 | -91,500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 7% |
| 20250819 | 1,225 | 1,248 | 1,224 | 1,245 | 500,600 | -550,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 9% |
| 20250818 | 1,265 | 1,273 | 1,228 | 1,228 | 1,050,600 | -1,335,400 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250814 | 1,158 | 1,165 | 1,149 | 1,157 | 550,200 | -9,300 | 100% | ▲ | 8882 | 0 | 2 | 98% | 1% |
| 20250728 | 1,147 | 1,163 | 1,142 | 1,154 | 234,700 | -74,300 | 101% | ▲ | 8882 | 0 | 14 | 98% | 4% |
| 20250808 | 1,162 | 1,169 | 1,154 | 1,163 | 283,200 | 62,300 | 100% | ▲▲ | 7111 | 0 | 5 | 99% | 2% |
| 20250807 | 1,152 | 1,170 | 1,152 | 1,161 | 220,900 | -70,700 | 101% | ▲ | 2282 | 0 | 6 | 99% | 4% |
| 20250806 | 1,167 | 1,169 | 1,148 | 1,152 | 291,600 | 200 | 99% | ▼ | 4717 | 0 | 7 | 98% | 3% |
| 20250805 | 1,166 | 1,169 | 1,150 | 1,162 | 291,400 | 61,700 | 100% | ▲ | 1111 | 0 | 8 | 99% | 4% |
| 20250804 | 1,148 | 1,168 | 1,148 | 1,161 | 229,700 | -29,500 | 99% | ▼ | 8888 | 0 | 9 | 99% | 4% |
| 20250801 | 1,159 | 1,177 | 1,158 | 1,176 | 259,200 | 64,600 | 101% | ▲▲▲ | 1171 | 0 | 10 | 100% | 6% |
| 20250730 | 1,150 | 1,159 | 1,144 | 1,158 | 234,200 | 11,400 | 101% | ▲ | 1471 | 0 | 12 | 99% | 4% |
| 20250729 | 1,154 | 1,154 | 1,144 | 1,150 | 222,800 | -11,900 | 100% | ▼ | 8228 | 0 | 13 | 98% | 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 | 2,161,600 | 350,200 | 1,105,300 | 4,100 | 1,056,300 | 346,100 |
| 2025-08-08 | 1,985,600 | 342,600 | 983,700 | 4,100 | 1,001,900 | 338,500 |
| 2025-08-15 | 1,779,700 | 402,100 | 949,800 | 4,100 | 829,900 | 398,000 |
| 2025-08-22 | 1,974,400 | 391,000 | 1,031,600 | 4,100 | 942,800 | 386,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-21 15:45 | S100T35C | ＳＢＩホールディングス株式会社 | 変更報告書 |
| 2024-03-25 10:27 | S100T3IV | 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 15:50 | S100T8XI | ＳＢＩホールディングス株式会社 | 変更報告書 |
| 2024-08-20 16:28 | S100U97H | ＳＢＩホールディングス株式会社 | 変更報告書 |
| 2025-01-08 16:54 | S100V249 | ＳＢＩホールディングス株式会社 | 変更報告書 |