[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:22億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 827 | 956 | 789 | 864 | 1,640,600 | 1,457,700 | 107% | ▲▲ | 1111 | 40 | 2 | 100% | 21% |
| 20250730 | 834 | 992 | 815 | 921 | 2,161,500 | 520,900 | 107% | ▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20250728 | 755 | 830 | 755 | 806 | 182,900 | 180,200 | 108% | ▲ | 1111 | 20 | 1 | 100% | 13% |
| 20250731 | 906 | 946 | 853 | 878 | 397,200 | -1,764,300 | 95% | ▼ | 8228 | 0 | 0 | 95% | 23% |
| 20250828 | 836 | 845 | 822 | 824 | 15,500 | -9,400 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250808 | 841 | 859 | 828 | 859 | 104,600 | -211,900 | 102% | ▲ | 8282 | 0 | 0 | 93% | 17% |
| 20250826 | 847 | 870 | 843 | 861 | 29,300 | -1,500 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 8% |
| 20250825 | 840 | 861 | 837 | 854 | 30,800 | -15,600 | 103% | ▲ | 2282 | 0 | 0 | 93% | 7% |
| 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% |
| 20250806 | 815 | 942 | 810 | 850 | 1,095,500 | 1,032,100 | 104% | ▲▲ | 1171 | 10 | 3 | 92% | 16% |
| 20250807 | 865 | 888 | 822 | 845 | 316,500 | -779,000 | 99% | ▼ | 8228 | 0 | 0 | 92% | 15% |
| 20250819 | 861 | 861 | 828 | 846 | 53,100 | 6,600 | 98% | ▼ | 7117 | 0 | 0 | 92% | 14% |
| 20250827 | 858 | 865 | 838 | 838 | 24,900 | -4,400 | 97% | ▼ | 8828 | 0 | 0 | 91% | 5% |
| 20250812 | 853 | 875 | 832 | 836 | 104,400 | -200 | 97% | ▼ | 2228 | 0 | 0 | 91% | 14% |
| 20250820 | 851 | 851 | 835 | 840 | 26,100 | -27,000 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 12% |
| 20250801 | 868 | 892 | 807 | 825 | 244,400 | -152,800 | 94% | ▼▼ | 8888 | 0 | 0 | 90% | 15% |
| 20250822 | 857 | 857 | 813 | 833 | 46,400 | 24,500 | 97% | ▼ | 7717 | 0 | 0 | 90% | 12% |
| 20250813 | 834 | 842 | 811 | 828 | 74,100 | -30,300 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 13% |
| 20250815 | 802 | 828 | 800 | 824 | 49,600 | -34,100 | 103% | ▲ | 8282 | 0 | 2 | 89% | 12% |
| 20250805 | 823 | 832 | 802 | 815 | 63,400 | -40,100 | 102% | ▲ | 2222 | 0 | 0 | 88% | 12% |
| 20250814 | 818 | 831 | 799 | 799 | 83,700 | 9,600 | 96% | ▼▼▼ | 7777 | 0 | 3 | 87% | 9% |
| 20250804 | 796 | 824 | 780 | 799 | 103,500 | -140,900 | 97% | ▼▼▼ | 8888 | 0 | 3 | 87% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4166 | Nomura International plc | 18,400 | 1% | ▲ | 5,400 |
| 2025-07-29 | 4166 | JPM Securities Japan Co Ltd. | 44,000 | 2% | ▼ | |
| 2025-07-29 | 4166 | Nomura International plc | 30,300 | 1% | ▲ | 11,900 |
| 2025-07-29 | 4166 | UBS AG | 43,300 | 2% | ▲ | |
| 2025-07-30 | 4166 | JPM Securities Japan Co Ltd. | 22,600 | 1% | ▼ | -21,400 |
| 2025-07-30 | 4166 | MERRILL LYNCH INTERNATIONAL | 13,900 | 1% | ▲ | |
| 2025-07-30 | 4166 | Nomura International plc | 69,800 | 3% | ▲ | 39,500 |
| 2025-07-30 | 4166 | UBS AG | 37,100 | 1% | ▼ | -6,200 |
| 2025-07-31 | 4166 | JPM Securities Japan Co Ltd. | 2,600 | 0% | ▼ | -20,000 |
| 2025-07-31 | 4166 | モルガン・スタンレーMUFG証券株式会社 | 17,800 | 1% | ▲ | |
| 2025-07-31 | 4166 | UBS AG | 54,800 | 2% | ▲ | 17,700 |
| 2025-08-01 | 4166 | Nomura International plc | 79,400 | 3% | ▲ | 9,600 |
| 2025-08-01 | 4166 | UBS AG | 51,300 | 2% | ▼ | -3,500 |
| 2025-08-04 | 4166 | MERRILL LYNCH INTERNATIONAL | 14,000 | 1% | ▲ | 100 |
| 2025-08-04 | 4166 | Nomura International plc | 63,300 | 2% | ▼ | -16,100 |
| 2025-08-04 | 4166 | UBS AG | 45,100 | 2% | ▼ | -6,200 |
| 2025-08-05 | 4166 | Nomura International plc | 59,700 | 2% | ▼ | -3,600 |
| 2025-08-05 | 4166 | UBS AG | 37,100 | 1% | ▼ | -8,000 |
| 2025-08-06 | 4166 | モルガン・スタンレーMUFG証券株式会社 | 26,600 | 1% | ▲ | 8,800 |
| 2025-08-06 | 4166 | MERRILL LYNCH INTERNATIONAL | 18,300 | 1% | ▲ | 4,300 |
| 2025-08-06 | 4166 | Nomura International plc | 75,900 | 3% | ▲ | 16,200 |
| 2025-08-06 | 4166 | UBS AG | 70,700 | 3% | ▲ | 33,600 |
| 2025-08-07 | 4166 | JPM Securities Japan Co Ltd. | 13,900 | 1% | ▲ | 11,300 |
| 2025-08-07 | 4166 | MERRILL LYNCH INTERNATIONAL | 20,800 | 1% | ▲ | 2,500 |
| 2025-08-07 | 4166 | Nomura International plc | 49,700 | 2% | ▼ | |
| 2025-08-07 | 4166 | UBS AG | 80,600 | 3% | ▲ | 9,900 |
| 2025-08-08 | 4166 | Nomura International plc | 37,700 | 1% | ▼ | -12,000 |
| 2025-08-08 | 4166 | モルガン・スタンレーMUFG証券株式会社 | 23,400 | 1% | ▼ | -3,200 |
| 2025-08-08 | 4166 | MERRILL LYNCH INTERNATIONAL | 20,500 | 1% | ▼ | -300 |
| 2025-08-08 | 4166 | UBS AG | 69,600 | 3% | ▼ | -11,000 |
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 | 265,300 | 0 | 59,600 | 0 | 205,700 | 0 |
| 2025-08-08 | 289,900 | 0 | 72,400 | 0 | 217,500 | 0 |
| 2025-08-15 | 254,100 | 0 | 70,400 | 0 | 183,700 | 0 |
| 2025-08-22 | 204,800 | 0 | 64,600 | 0 | 140,200 | 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 |