[4288]アズジェント:【セキュリティーソフトなど】輸入販売ソフト開発も
Yahoo! 【スタンダード/25情報･通信業】 売上高:29710 当期純利益:-4400 総資産:15700 時価:24億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 595 | 636 | 592 | 635 | 188,200 | -446,500 | 105% | ▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 25% |
| 20251201 | 711 | 711 | 686 | 691 | 61,600 | -139,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 34% |
| 20251205 | 667 | 685 | 659 | 674 | 26,300 | -110,100 | 101% | ▲ | 8282 | 0 | 0 | 95% | 31% |
| 20251117 | 625 | 625 | 600 | 611 | 106,800 | -81,400 | 96% | ▼ | 8228 | 0 | 7 | 96% | 18% |
| 20251203 | 654 | 684 | 637 | 684 | 79,600 | -40,200 | 104% | ▲ | 8882 | 0 | 0 | 97% | 33% |
| 20251112 | 537 | 550 | 537 | 546 | 21,600 | -30,500 | 101% | ▲▲▲ | 8222 | 0 | 2 | 96% | 7% |
| 20251119 | 608 | 635 | 608 | 635 | 55,600 | -29,000 | 104% | ▲ | 2282 | 0 | 4 | 100% | 23% |
| 20251118 | 610 | 615 | 586 | 608 | 84,600 | -22,200 | 100% | ▼▼ | 8888 | 0 | 5 | 96% | 18% |
| 20251121 | 609 | 637 | 609 | 635 | 31,000 | -13,100 | 103% | ▲ | 2882 | 0 | 2 | 100% | 23% |
| 20251120 | 635 | 635 | 616 | 619 | 44,100 | -11,500 | 97% | ▼ | 5228 | 0 | 4 | 97% | 20% |
| 20251110 | 526 | 530 | 521 | 527 | 8,500 | -9,000 | 102% | ▲ | 2222 | 0 | 4 | 93% | 5% |
| 20251208 | 674 | 676 | 652 | 672 | 19,100 | -7,200 | 100% | ▼ | 8828 | 0 | 0 | 95% | 28% |
| 20251209 | 670 | 670 | 645 | 651 | 41,000 | 21,900 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 21% |
| 20251125 | 635 | 659 | 626 | 653 | 55,200 | 24,200 | 103% | ▲▲ | 1111 | 0 | 2 | 100% | 27% |
| 20251128 | 694 | 740 | 682 | 707 | 201,000 | 31,800 | 103% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 37% |
| 20251111 | 529 | 556 | 528 | 539 | 52,100 | 43,600 | 102% | ▲▲ | 1111 | 0 | 3 | 95% | 8% |
| 20251127 | 685 | 696 | 655 | 689 | 169,200 | 53,200 | 102% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 34% |
| 20251204 | 674 | 692 | 632 | 668 | 136,400 | 56,800 | 98% | ▼ | 1717 | 0 | 0 | 94% | 29% |
| 20251202 | 692 | 705 | 658 | 658 | 119,800 | 58,200 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 28% |
| 20251126 | 659 | 681 | 648 | 675 | 116,000 | 60,800 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 31% |
| 20251113 | 564 | 633 | 535 | 605 | 634,700 | 613,100 | 111% | ▲▲▲▲ | 1711 | 10 | 1 | 100% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-11 | 4288 | Barclays Capital Securities Ltd | 25,820 | 1% | ▼ | -2,800 |
| 2025-11-11 | 4288 | GOLDMAN SACHS INTERNATIONAL | 21,500 | 1% | ▲ | |
| 2025-11-13 | 4288 | 大和証券株式会社 | 81,800 | 2% | ▼ | -20,500 |
| 2025-11-13 | 4288 | Barclays Capital Securities Ltd | 18,320 | 0% | ▼ | -7,500 |
| 2025-11-14 | 4288 | 大和証券株式会社 | 77,000 | 2% | ▼ | -4,800 |
| 2025-11-14 | 4288 | GOLDMAN SACHS INTERNATIONAL | 31,500 | 1% | ▲ | 10,000 |
| 2025-11-17 | 4288 | 大和証券株式会社 | 70,700 | 2% | ▼ | -6,300 |
| 2025-11-18 | 4288 | GOLDMAN SACHS INTERNATIONAL | 29,800 | 1% | ▼ | -1,700 |
| 2025-11-19 | 4288 | 大和証券株式会社 | 66,700 | 2% | ▼ | -4,000 |
| 2025-11-19 | 4288 | GOLDMAN SACHS INTERNATIONAL | 32,900 | 1% | ▲ | 3,100 |
| 2025-11-21 | 4288 | GOLDMAN SACHS INTERNATIONAL | 29,400 | 1% | ▼ | -3,500 |
| 2025-11-25 | 4288 | 大和証券株式会社 | 55,800 | 1% | ▼ | -10,900 |
| 2025-11-25 | 4288 | GOLDMAN SACHS INTERNATIONAL | 32,900 | 1% | ▲ | 3,500 |
| 2025-11-26 | 4288 | 大和証券株式会社 | 42,800 | 1% | ▼ | -13,000 |
| 2025-11-26 | 4288 | GOLDMAN SACHS INTERNATIONAL | 22,800 | 1% | ▼ | -10,100 |
| 2025-11-27 | 4288 | 大和証券株式会社 | 33,500 | 1% | ▼ | -9,300 |
| 2025-11-27 | 4288 | GOLDMAN SACHS INTERNATIONAL | 34,100 | 1% | ▲ | 11,300 |
| 2025-11-28 | 4288 | 大和証券株式会社 | 23,900 | 1% | ▼ | -9,600 |
| 2025-11-28 | 4288 | GOLDMAN SACHS INTERNATIONAL | 35,300 | 1% | ▲ | 1,200 |
| 2025-12-01 | 4288 | 大和証券株式会社 | 16,700 | 0% | ▼ | -7,200 |
| 2025-12-01 | 4288 | GOLDMAN SACHS INTERNATIONAL | 23,500 | 1% | ▼ | -11,800 |
| 2025-12-02 | 4288 | GOLDMAN SACHS INTERNATIONAL | 14,400 | 0% | ▼ | -9,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 422,200 | 117,800 | 168,500 | 0 | 253,700 | 117,800 |
| 2025-11-21 | 344,500 | 94,800 | 126,500 | 0 | 218,000 | 94,800 |
| 2025-11-28 | 389,400 | 70,200 | 124,600 | 0 | 264,800 | 70,200 |
| 2025-12-05 | 398,100 | 60,300 | 170,100 | 0 | 228,000 | 60,300 |