[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251107 | 522 | 522 | 515 | 516 | 17,500 | 3,700 | 98% | ▼ | 7777 | 0 | 5 | 91% | 3% |
| 20251105 | 523 | 525 | 511 | 521 | 27,800 | 8,700 | 99% | ▼▼ | 7777 | 0 | 7 | 92% | 4% |
| 20251029 | 542 | 553 | 520 | 520 | 33,000 | -2,000 | 98% | ▼▼ | 2888 | 0 | 11 | 90% | 5% |
| 20251104 | 532 | 535 | 522 | 526 | 19,100 | -9,100 | 99% | ▼ | 2828 | 0 | 8 | 91% | 5% |
| 20251106 | 525 | 534 | 522 | 527 | 13,800 | -14,000 | 101% | ▲ | 2222 | 0 | 6 | 93% | 5% |
| 20251110 | 526 | 530 | 521 | 527 | 8,500 | -9,000 | 102% | ▲ | 2222 | 0 | 4 | 93% | 5% |
| 20251030 | 524 | 538 | 523 | 532 | 19,600 | -13,400 | 102% | ▲ | 8282 | 0 | 10 | 92% | 6% |
| 20251031 | 530 | 533 | 525 | 532 | 28,200 | 8,600 | 100% | -- | 7114 | 0 | 9 | 92% | 6% |
| 20251112 | 537 | 550 | 537 | 546 | 21,600 | -30,500 | 101% | ▲▲▲ | 8222 | 0 | 2 | 96% | 7% |
| 20251111 | 529 | 556 | 528 | 539 | 52,100 | 43,600 | 102% | ▲▲ | 1111 | 0 | 3 | 95% | 8% |
| 20251028 | 547 | 550 | 532 | 532 | 35,000 | -8,300 | 96% | ▼ | 8888 | 0 | 12 | 92% | 8% |
| 20251020 | 530 | 550 | 523 | 545 | 118,800 | 71,800 | 107% | ▲ | 1111 | 0 | 3 | 95% | 11% |
| 20251024 | 563 | 563 | 541 | 552 | 54,200 | 18,600 | 99% | ▼▼ | 7777 | 0 | 14 | 96% | 12% |
| 20251027 | 559 | 562 | 548 | 553 | 43,300 | -10,900 | 100% | ▲ | 8282 | 0 | 13 | 96% | 12% |
| 20251021 | 565 | 567 | 541 | 556 | 135,100 | 16,300 | 102% | ▲▲ | 1111 | 0 | 17 | 97% | 13% |
| 20251023 | 566 | 566 | 545 | 556 | 35,600 | -10,900 | 98% | ▼ | 8828 | 0 | 15 | 97% | 13% |
| 20251022 | 558 | 569 | 552 | 569 | 46,500 | -88,600 | 102% | ▲▲▲ | 2282 | 0 | 16 | 99% | 15% |
| 20251117 | 625 | 625 | 600 | 611 | 106,800 | -81,400 | 96% | ▼ | 8228 | 0 | 0 | 96% | 18% |
| 20251118 | 610 | 615 | 586 | 608 | 84,600 | -22,200 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 18% |
| 20251113 | 564 | 633 | 535 | 605 | 634,700 | 613,100 | 111% | ▲▲▲▲ | 1711 | 10 | 1 | 100% | 19% |
| 20251119 | 608 | 635 | 608 | 635 | 55,600 | -29,000 | 104% | ▲ | 2282 | 0 | 0 | 100% | 23% |
| 20251114 | 595 | 636 | 592 | 635 | 188,200 | -446,500 | 105% | ▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 25% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-21 | 4288 | 大和証券株式会社 | 92,700 | 2% | ▼ | -4,400 |
| 2025-10-27 | 4288 | Barclays Capital Securities Ltd | 23,020 | 1% | ▲ | |
| 2025-10-29 | 4288 | 大和証券株式会社 | 98,600 | 3% | ▲ | 5,900 |
| 2025-11-04 | 4288 | 大和証券株式会社 | 102,300 | 3% | ▲ | 3,700 |
| 2025-11-05 | 4288 | Barclays Capital Securities Ltd | 28,620 | 1% | ▲ | 5,600 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 480,700 | 99,000 | 162,200 | 0 | 318,500 | 99,000 |
| 2025-10-31 | 450,400 | 106,200 | 163,500 | 0 | 286,900 | 106,200 |
| 2025-11-07 | 458,100 | 110,100 | 163,300 | 0 | 294,800 | 110,100 |
| 2025-11-14 | 422,200 | 117,800 | 168,500 | 0 | 253,700 | 117,800 |