[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/情報･通信業】 売上高:7340 当期純利益:-2550 総資産:10250 時価:21億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 781 | 892 | 781 | 803 | 633,100 | 612,500 | 105% | ▲ | 1111 | 20 | 0 | 93% | 5% |
| 20250822 | 857 | 857 | 813 | 833 | 46,400 | 24,500 | 97% | ▼ | 7717 | 0 | 0 | 90% | 12% |
| 20250909 | 804 | 825 | 790 | 798 | 27,300 | 17,700 | 100% | ▼ | 1717 | 0 | 0 | 93% | 1% |
| 20250912 | 790 | 790 | 760 | 768 | 25,600 | 11,700 | 98% | ▼▼▼▼ | 7717 | 0 | 0 | 89% | 0% |
| 20250905 | 787 | 806 | 776 | 799 | 26,600 | 10,800 | 101% | ▲ | 7771 | 0 | 0 | 93% | 1% |
| 20250819 | 861 | 861 | 828 | 846 | 53,100 | 6,600 | 98% | ▼ | 7117 | 0 | 0 | 92% | 14% |
| 20250911 | 789 | 797 | 781 | 781 | 13,900 | 5,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20250901 | 825 | 825 | 806 | 823 | 18,700 | 3,600 | 100% | ▲ | 7711 | 0 | 0 | 96% | 3% |
| 20250903 | 821 | 821 | 800 | 802 | 18,000 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250829 | 822 | 833 | 820 | 821 | 15,100 | -400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 3% |
| 20250826 | 847 | 870 | 843 | 861 | 29,300 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 8% |
| 20250902 | 822 | 842 | 814 | 814 | 16,600 | -2,100 | 99% | ▼ | 2288 | 0 | 0 | 95% | 2% |
| 20250904 | 803 | 812 | 790 | 790 | 15,800 | -2,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250818 | 832 | 868 | 825 | 861 | 46,500 | -3,100 | 104% | ▲▲ | 2222 | 0 | 0 | 93% | 17% |
| 20250821 | 847 | 859 | 843 | 857 | 21,900 | -4,200 | 102% | ▲ | 2282 | 0 | 0 | 93% | 15% |
| 20250827 | 858 | 865 | 838 | 838 | 24,900 | -4,400 | 97% | ▼ | 8828 | 0 | 0 | 91% | 5% |
| 20250916 | 768 | 776 | 750 | 767 | 20,600 | -5,000 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20250828 | 836 | 845 | 822 | 824 | 15,500 | -9,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250825 | 840 | 861 | 837 | 854 | 30,800 | -15,600 | 103% | ▲ | 2282 | 0 | 0 | 93% | 7% |
| 20250908 | 797 | 818 | 797 | 800 | 9,600 | -17,000 | 100% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250910 | 795 | 798 | 785 | 789 | 8,800 | -18,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250820 | 851 | 851 | 835 | 840 | 26,100 | -27,000 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4166 | モルガン・スタンレーMUFG証券株式会社 | 23,600 | 1% | ▼ | -1,000 |
| 2025-08-18 | 4166 | MERRILL LYNCH INTERNATIONAL | 14,600 | 1% | ▼ | -900 |
| 2025-08-18 | 4166 | Nomura International plc | 24,100 | 1% | ▼ | -3,100 |
| 2025-08-18 | 4166 | UBS AG | 30,300 | 1% | ▼ | -6,500 |
| 2025-08-19 | 4166 | MERRILL LYNCH INTERNATIONAL | 13,900 | 1% | ▼ | -700 |
| 2025-08-19 | 4166 | Nomura International plc | 18,000 | 1% | ▼ | -6,100 |
| 2025-08-19 | 4166 | UBS AG | 23,300 | 1% | ▼ | -7,000 |
| 2025-08-20 | 4166 | モルガン・スタンレーMUFG証券株式会社 | 15,600 | 1% | ▼ | -8,000 |
| 2025-08-20 | 4166 | MERRILL LYNCH INTERNATIONAL | 13,000 | 0% | ▼ | -900 |
| 2025-08-20 | 4166 | UBS AG | 21,400 | 1% | ▼ | -1,900 |
| 2025-08-21 | 4166 | Nomura International plc | 19,800 | 1% | ▲ | 1,800 |
| 2025-08-21 | 4166 | UBS AG | 17,000 | 1% | ▼ | -4,400 |
| 2025-08-22 | 4166 | UBS AG | 19,900 | 1% | ▲ | 2,900 |
| 2025-08-25 | 4166 | モルガン・スタンレーMUFG証券株式会社 | 13,400 | 0% | ▼ | -2,200 |
| 2025-08-22 | 4166 | Nomura International plc | 24,000 | 1% | ▲ | |
| 2025-08-25 | 4166 | Nomura International plc | 20,900 | 1% | ▼ | -3,100 |
| 2025-08-25 | 4166 | UBS AG | 13,700 | 1% | ▼ | -6,200 |
| 2025-08-26 | 4166 | Nomura International plc | 23,100 | 1% | ▲ | 2,200 |
| 2025-08-26 | 4166 | UBS AG | 12,300 | 0% | ▼ | -1,400 |
| 2025-08-27 | 4166 | Nomura International plc | 27,100 | 1% | ▲ | 4,000 |
| 2025-08-29 | 4166 | GOLDMAN SACHS INTERNATIONAL | 25,500 | 1% | ▲ | 3,400 |
| 2025-09-01 | 4166 | Nomura International plc | 22,400 | 1% | ▼ | -4,700 |
| 2025-09-02 | 4166 | Nomura International plc | 21,100 | 1% | ▼ | -1,300 |
| 2025-09-03 | 4166 | Nomura International plc | 22,600 | 1% | ▲ | 1,500 |
| 2025-09-04 | 4166 | Nomura International plc | 20,300 | 1% | ▼ | -2,300 |
| 2025-09-08 | 4166 | Nomura International plc | 18,500 | 1% | ▼ | -1,800 |
| 2025-09-11 | 4166 | JPM Securities Japan Co Ltd. | 15,600 | 1% | ▼ | -800 |
| 2025-09-12 | 4166 | Nomura International plc | 14,300 | 1% | ▼ | -4,200 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 204,800 | 0 | 64,600 | 0 | 140,200 | 0 |
| 2025-08-29 | 189,500 | 0 | 61,900 | 0 | 127,600 | 0 |
| 2025-09-05 | 176,100 | 0 | 62,900 | 0 | 113,200 | 0 |
| 2025-09-12 | 167,800 | 0 | 62,800 | 0 | 105,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-03-12 10:18 | S100T1B2 | 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 |
| 2024-03-21 10:44 | S100T340 | 岩井 裕之 | 変更報告書 |
| 2024-06-19 16:33 | S100TNWQ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| 2024-07-30 15:38 | S100U4N6 | ＳＢＩインベストメント株式会社 | 大量保有報告書 |
| 2025-03-31 16:34 | S100VJEJ | ＳＢＩインベストメント株式会社 | 変更報告書 |
| 2025-06-05 15:41 | S100VW2J | 岩井 裕之 | 変更報告書 |