[4166]かっこ:【決済】後払い決済事業者やＥＣ事業者向けに不正注文検知サービス提供
Yahoo! 【グロース/25情報･通信業】 売上高:7340 当期純利益:-2550 総資産:10250 時価:19億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 805 | 818 | 799 | 801 | 22,800 | -5,000 | 100% | ▼▼ | 8288 | 0 | 0 | 97% | 4% |
| 20250929 | 816 | 816 | 786 | 786 | 14,100 | -8,700 | 98% | ▼▼▼ | 8828 | 0 | 0 | 96% | 2% |
| 20250930 | 788 | 826 | 788 | 820 | 22,800 | 8,700 | 104% | ▲ | 1171 | 0 | 0 | 100% | 7% |
| 20251001 | 807 | 815 | 783 | 783 | 19,200 | -3,600 | 95% | ▼ | 8828 | 0 | 0 | 95% | 2% |
| 20251002 | 783 | 796 | 760 | 770 | 17,200 | -2,000 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 785 | 785 | 774 | 777 | 4,100 | -13,100 | 101% | ▲ | 8222 | 0 | 0 | 95% | 1% |
| 20251006 | 792 | 810 | 773 | 793 | 29,800 | 25,700 | 102% | ▲▲ | 1711 | 0 | 0 | 97% | 3% |
| 20251007 | 793 | 801 | 779 | 793 | 8,000 | -21,800 | 100% | -- | 8225 | 0 | 0 | 97% | 3% |
| 20251008 | 783 | 790 | 774 | 777 | 12,500 | 4,500 | 98% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251009 | 782 | 782 | 758 | 758 | 16,300 | 3,800 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251010 | 758 | 761 | 742 | 742 | 13,000 | -3,300 | 98% | ▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251014 | 725 | 735 | 721 | 721 | 14,800 | 1,800 | 97% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251015 | 721 | 734 | 715 | 721 | 8,700 | -6,100 | 100% | -- | 8885 | 0 | 0 | 88% | 0% |
| 20251016 | 719 | 747 | 719 | 733 | 6,000 | -2,700 | 102% | ▲ | 2282 | 0 | 5 | 89% | 2% |
| 20251017 | 742 | 742 | 718 | 718 | 9,200 | 3,200 | 98% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251020 | 732 | 741 | 720 | 737 | 16,800 | 7,600 | 103% | ▲ | 7171 | 0 | 0 | 90% | 3% |
| 20251021 | 738 | 741 | 728 | 733 | 8,400 | -8,400 | 99% | ▼ | 5228 | 0 | 0 | 89% | 2% |
| 20251022 | 730 | 765 | 722 | 757 | 11,600 | 3,200 | 103% | ▲ | 1771 | 0 | 0 | 92% | 5% |
| 20251023 | 769 | 774 | 722 | 731 | 39,700 | 28,100 | 97% | ▼ | 1417 | 0 | 0 | 89% | 2% |
| 20251024 | 729 | 738 | 723 | 723 | 5,500 | -34,200 | 99% | ▼▼ | 8288 | 0 | 0 | 88% | 1% |
| 20251027 | 715 | 749 | 715 | 724 | 14,000 | 8,500 | 100% | ▲ | 1771 | 0 | 0 | 88% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 4166 | UBS AG | 25,800 | 1% | ▼ | -5,900 |
| 2025-10-20 | 4166 | UBS AG | 31,700 | 1% | ▼ | -3,600 |
| 2025-10-16 | 4166 | Nomura International plc | 15,900 | 1% | ▼ | -600 |
| 2025-10-15 | 4166 | Nomura International plc | 16,500 | 1% | ▲ | 1,200 |
| 2025-10-10 | 4166 | UBS AG | 35,300 | 1% | ▼ | -500 |
| 2025-10-08 | 4166 | Nomura International plc | 15,300 | 1% | ▼ | -2,100 |
| 2025-10-08 | 4166 | UBS AG | 35,800 | 1% | ▲ | 1,000 |
| 2025-10-06 | 4166 | JPM Securities Japan Co Ltd. | 23,400 | 1% | ▼ | -1,400 |
| 2025-10-06 | 4166 | Nomura International plc | 17,400 | 1% | ▼ | -4,200 |
| 2025-10-06 | 4166 | UBS AG | 34,800 | 1% | ▼ | -1,400 |
| 2025-10-03 | 4166 | MERRILL LYNCH INTERNATIONAL | 13,400 | 0% | ▼ | -500 |
| 2025-10-02 | 4166 | Nomura International plc | 21,600 | 1% | ▼ | |
| 2025-10-02 | 4166 | MERRILL LYNCH INTERNATIONAL | 13,900 | 1% | ▼ | -800 |
| 2025-10-01 | 4166 | JPM Securities Japan Co Ltd. | 24,800 | 1% | ▲ | 2,300 |
| 2025-10-01 | 4166 | MERRILL LYNCH INTERNATIONAL | 14,700 | 1% | ▼ | -500 |
| 2025-09-30 | 4166 | Nomura International plc | 23,500 | 1% | ▼ | -1,900 |
| 2025-09-30 | 4166 | MERRILL LYNCH INTERNATIONAL | 15,200 | 1% | ▲ | 200 |
| 2025-09-30 | 4166 | UBS AG | 36,200 | 1% | ▼ | -4,700 |
| 2025-09-29 | 4166 | Nomura International plc | 25,400 | 1% | ▲ | 1,100 |
| 2025-09-26 | 4166 | MERRILL LYNCH INTERNATIONAL | 15,000 | 1% | ▼ | -1,800 |
| 2025-09-26 | 4166 | UBS AG | 40,900 | 1% | ▼ | -1,300 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 188,000 | 0 | 79,300 | 0 | 108,700 | 0 |
| 2025-10-10 | 187,000 | 0 | 77,700 | 0 | 109,300 | 0 |
| 2025-10-03 | 190,200 | 0 | 79,100 | 0 | 111,100 | 0 |
| 2025-09-26 | 196,700 | 0 | 75,700 | 0 | 121,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-05 15:41 | S100VW2J | 岩井 裕之 | 変更報告書 |
| 2025-03-31 16:34 | S100VJEJ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| 2024-07-30 15:38 | S100U4N6 | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| 2024-06-19 16:33 | S100TNWQ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| 2024-03-21 10:44 | S100T340 | 岩井 裕之 | 変更報告書 |
| 2024-03-15 16:11 | S100T2H6 | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| 2024-03-12 10:18 | S100T1B2 | 岩井 裕之 | 変更報告書 |