[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:25億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 673 | 712 | 671 | 696 | 38,800 | -8,200 | 103% | ▲▲▲▲▲ | 2252 | 0 | 0 | 100% | 12% |
| 20251201 | 711 | 711 | 686 | 691 | 61,600 | -139,400 | 98% | ▼ | 8228 | 0 | 0 | 98% | 34% |
| 20251226 | 673 | 676 | 647 | 676 | 47,000 | 25,800 | 102% | ▲▲▲▲ | 1711 | 0 | 0 | 98% | 9% |
| 20251203 | 654 | 684 | 637 | 684 | 79,600 | -40,200 | 104% | ▲ | 8882 | 0 | 19 | 97% | 33% |
| 20251230 | 694 | 713 | 674 | 676 | 52,700 | 13,900 | 97% | ▼ | 1117 | 0 | 0 | 97% | 9% |
| 20251205 | 667 | 685 | 659 | 674 | 26,300 | -110,100 | 101% | ▲ | 8282 | 0 | 0 | 95% | 31% |
| 20251208 | 674 | 676 | 652 | 672 | 19,100 | -7,200 | 100% | ▼ | 8828 | 0 | 0 | 95% | 28% |
| 20251204 | 674 | 692 | 632 | 668 | 136,400 | 56,800 | 98% | ▼ | 1717 | 0 | 0 | 94% | 29% |
| 20251225 | 654 | 671 | 654 | 665 | 21,200 | -8,100 | 102% | ▲▲▲ | 2222 | 0 | 3 | 94% | 7% |
| 20251202 | 692 | 705 | 658 | 658 | 119,800 | 58,200 | 95% | ▼▼ | 7777 | 0 | 0 | 93% | 28% |
| 20251224 | 647 | 670 | 640 | 654 | 29,300 | -11,500 | 101% | ▲▲ | 2222 | 0 | 4 | 93% | 5% |
| 20251223 | 627 | 647 | 627 | 647 | 40,800 | 20,300 | 103% | ▲ | 1111 | 0 | 3 | 92% | 4% |
| 20251209 | 670 | 670 | 645 | 651 | 41,000 | 21,900 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 21% |
| 20251211 | 646 | 655 | 625 | 646 | 54,900 | -21,200 | 101% | ▲ | 8882 | 0 | 13 | 91% | 7% |
| 20251210 | 650 | 659 | 641 | 642 | 76,100 | 35,100 | 99% | ▼▼▼ | 7777 | 0 | 14 | 91% | 18% |
| 20251216 | 631 | 651 | 631 | 637 | 29,500 | 1,300 | 101% | ▲ | 1171 | 0 | 8 | 90% | 5% |
| 20251219 | 611 | 630 | 605 | 630 | 29,500 | 13,800 | 102% | ▲ | 1771 | 0 | 3 | 89% | 2% |
| 20251222 | 623 | 630 | 614 | 630 | 20,500 | -9,000 | 100% | -- | 5225 | 0 | 4 | 89% | 2% |
| 20251215 | 632 | 639 | 622 | 631 | 28,200 | 7,700 | 100% | -- | 7774 | 0 | 9 | 89% | 4% |
| 20251212 | 651 | 651 | 627 | 631 | 20,500 | -34,400 | 98% | ▼ | 8228 | 0 | 12 | 89% | 4% |
| 20251217 | 637 | 647 | 613 | 625 | 41,400 | 11,900 | 98% | ▼ | 7717 | 0 | 8 | 88% | 1% |
| 20251218 | 627 | 629 | 616 | 620 | 15,700 | -25,700 | 99% | ▼▼ | 8288 | 0 | 6 | 88% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 398,100 | 60,300 | 170,100 | 0 | 228,000 | 60,300 |
| 2025-12-12 | 433,000 | 57,300 | 119,900 | 0 | 313,100 | 57,300 |
| 2025-12-19 | 441,800 | 52,200 | 132,700 | 0 | 309,100 | 52,200 |
| 2025-12-26 | 452,700 | 43,700 | 129,100 | 0 | 323,600 | 43,700 |