[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: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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260213 | 718 | 730 | 690 | 707 | 203,000 | 123,800 | 91% | ▼ | 7117 | 0 | 0 | 91% | 17% |
| 20260212 | 693 | 778 | 676 | 778 | 79,200 | 42,700 | 115% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 29% |
| 20260224 | 653 | 653 | 609 | 612 | 84,900 | 38,600 | 91% | ▼▼▼▼▼ | 7777 | 0 | 0 | 79% | 1% |
| 20260219 | 711 | 735 | 677 | 704 | 48,400 | 24,400 | 99% | ▼▼▼ | 1777 | 0 | 0 | 90% | 16% |
| 20260206 | 632 | 646 | 632 | 639 | 21,300 | 15,000 | 101% | ▲▲▲▲ | 1111 | 0 | 3 | 85% | 6% |
| 20260227 | 633 | 645 | 620 | 645 | 42,200 | 11,700 | 104% | ▲▲▲ | 1111 | 0 | 0 | 83% | 7% |
| 20260304 | 560 | 560 | 515 | 537 | 56,500 | 11,200 | 93% | ▼▼▼ | 7777 | 0 | 0 | 69% | 0% |
| 20260202 | 621 | 634 | 605 | 605 | 17,100 | 9,100 | 98% | ▼ | 1717 | 0 | 7 | 81% | 0% |
| 20260226 | 615 | 639 | 615 | 623 | 30,500 | 8,900 | 101% | ▲▲ | 1171 | 0 | 0 | 80% | 3% |
| 20260210 | 646 | 681 | 643 | 678 | 36,500 | 8,800 | 105% | ▲▲▲▲▲▲ | 1171 | 0 | 2 | 91% | 12% |
| 20260303 | 615 | 618 | 565 | 577 | 45,300 | 8,700 | 94% | ▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20260209 | 652 | 652 | 621 | 646 | 27,700 | 6,400 | 101% | ▲▲▲▲▲ | 1711 | 0 | 3 | 86% | 7% |
| 20260204 | 643 | 643 | 620 | 628 | 19,700 | 2,000 | 101% | ▲▲ | 1111 | 0 | 5 | 84% | 4% |
| 20260203 | 604 | 634 | 604 | 623 | 17,700 | 600 | 103% | ▲ | 4771 | 0 | 4 | 83% | 3% |
| 20260217 | 721 | 726 | 699 | 720 | 45,100 | -900 | 100% | ▼ | 8828 | 0 | 0 | 93% | 19% |
| 20260220 | 702 | 702 | 661 | 673 | 46,300 | -2,100 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 11% |
| 20260302 | 637 | 637 | 603 | 611 | 36,600 | -5,600 | 95% | ▼ | 8828 | 0 | 0 | 79% | 1% |
| 20260205 | 627 | 635 | 621 | 631 | 6,300 | -13,400 | 100% | ▲▲▲ | 8282 | 0 | 4 | 84% | 4% |
| 20260305 | 557 | 591 | 557 | 588 | 41,100 | -15,400 | 109% | ▲ | 2282 | 0 | 1 | 76% | 9% |
| 20260218 | 720 | 722 | 703 | 708 | 24,000 | -21,100 | 98% | ▼▼ | 8288 | 0 | 0 | 91% | 17% |
| 20260225 | 617 | 630 | 612 | 617 | 21,600 | -63,300 | 101% | ▲ | 8282 | 0 | 0 | 79% | 2% |
| 20260216 | 708 | 756 | 708 | 721 | 46,000 | -157,000 | 102% | ▲ | 2282 | 0 | 0 | 93% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 344,600 | 32,900 | 116,700 | 0 | 227,900 | 32,900 |
| 2026-02-13 | 371,100 | 21,000 | 118,100 | 0 | 253,000 | 21,000 |
| 2026-02-20 | 347,800 | 22,400 | 106,300 | 0 | 241,500 | 22,400 |
| 2026-02-27 | 318,900 | 23,800 | 78,800 | 0 | 240,100 | 23,800 |