[3986]ビーブレイク:【システム開発】クラウド型ERＰ
Yahoo! 【グロース/25情報･通信業】 売上高:13920 当期純利益:1360 総資産:22280 時価:6億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251204 | 1,277 | 1,293 | 1,277 | 1,287 | 8,400 | -7,600 | 100% | ▲ | 8882 | 0 | 15 | 88% | 0% |
| 20251205 | 1,279 | 1,286 | 1,276 | 1,285 | 1,400 | -7,000 | 100% | ▼ | 8828 | 0 | 14 | 88% | 0% |
| 20251208 | 1,283 | 1,318 | 1,283 | 1,305 | 6,600 | 5,200 | 102% | ▲ | 1111 | 0 | 13 | 89% | 2% |
| 20251209 | 1,310 | 1,313 | 1,305 | 1,305 | 1,400 | -5,200 | 100% | -- | 8225 | 0 | 0 | 89% | 2% |
| 20251210 | 1,305 | 1,310 | 1,305 | 1,305 | 1,900 | 500 | 100% | -- | 7474 | 0 | 13 | 89% | 2% |
| 20251211 | 1,309 | 1,309 | 1,303 | 1,303 | 600 | -1,300 | 100% | ▼ | 8828 | 0 | 0 | 89% | 2% |
| 20251212 | 1,302 | 1,310 | 1,302 | 1,303 | 2,400 | 1,800 | 100% | -- | 1774 | 0 | 10 | 91% | 2% |
| 20251215 | 1,303 | 1,303 | 1,287 | 1,294 | 4,000 | 1,600 | 99% | ▼ | 7717 | 0 | 9 | 90% | 1% |
| 20251216 | 1,295 | 1,303 | 1,295 | 1,299 | 1,400 | -2,600 | 100% | ▲ | 5282 | 0 | 8 | 90% | 1% |
| 20251217 | 1,295 | 1,305 | 1,295 | 1,298 | 2,600 | 1,200 | 100% | ▼ | 1447 | 0 | 7 | 90% | 1% |
| 20251218 | 1,289 | 1,299 | 1,289 | 1,299 | 2,400 | -200 | 100% | ▲ | 8882 | 0 | 6 | 90% | 1% |
| 20251219 | 1,290 | 1,309 | 1,290 | 1,298 | 2,900 | 500 | 100% | ▼ | 1117 | 0 | 5 | 92% | 1% |
| 20251222 | 1,299 | 1,310 | 1,299 | 1,305 | 2,300 | -600 | 101% | ▲ | 2222 | 0 | 4 | 94% | 2% |
| 20251223 | 1,307 | 1,348 | 1,306 | 1,330 | 10,600 | 8,300 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 4% |
| 20251224 | 1,343 | 1,358 | 1,333 | 1,349 | 5,100 | -5,500 | 101% | ▲▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20251225 | 1,359 | 1,398 | 1,345 | 1,369 | 8,800 | 3,700 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20251226 | 1,369 | 1,376 | 1,364 | 1,371 | 4,300 | -4,500 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20251229 | 449 | 457 | 441 | 449 | 9,000 | 4,700 | 33% | ▼ | 7777 | 0 | 0 | 33% | 0% |
| 20251230 | 444 | 456 | 428 | 436 | 20,800 | 11,800 | 97% | ▼▼ | 7777 | 0 | 0 | 32% | 0% |
| 20260105 | 444 | 447 | 426 | 427 | 20,400 | -400 | 98% | ▼▼▼ | 8858 | 0 | 0 | 31% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 48,400 | 0 | 42,100 | 0 | 6,300 | 0 |
| 2025-12-19 | 52,900 | 0 | 43,900 | 0 | 9,000 | 0 |
| 2025-12-12 | 54,800 | 0 | 43,900 | 0 | 10,900 | 0 |
| 2025-12-05 | 58,200 | 0 | 43,800 | 0 | 14,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-05 15:58 | S100X7VB | 光通信株式会社 | 変更報告書 |
| 2025-12-01 09:37 | S100X50X | 白岩 次郎 | 変更報告書 |
| 2025-12-01 09:26 | S100X5BD | 上川 伸彦 | 変更報告書 |
| 2025-11-17 15:44 | S100X2O4 | 光通信株式会社 | 変更報告書 |
| 2025-09-26 10:19 | S100WQIW | 光通信株式会社 | 変更報告書 |
| 2025-09-11 16:41 | S100WOGJ | 光通信株式会社 | 変更報告書 |
| 2025-09-04 16:03 | S100WMP0 | 光通信株式会社 | 大量保有報告書 |
| 2025-09-03 16:03 | S100WK0D | 白岩 次郎 | 変更報告書 |