[4323]日シス技術:【業務ソフト】通信、金融業界向けが強み
Yahoo! 【プライム/25情報・通信業】 売上高:293240 当期純利益:24430 総資産:229090 時価:591億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 2,177 | 2,187 | 2,112 | 2,133 | 58,900 | 7,100 | 103% | ▲▲ | 1111 | 40 | 9 | 98% | 9% |
20250909 | 2,155 | 2,176 | 2,127 | 2,149 | 29,000 | -29,900 | 101% | ▲▲▲ | 8282 | 0 | 5 | 98% | 8% |
20250910 | 2,164 | 2,201 | 2,148 | 2,171 | 57,300 | 28,300 | 101% | ▲▲▲▲ | 1111 | 40 | 4 | 99% | 7% |
20250911 | 2,183 | 2,212 | 2,169 | 2,207 | 55,900 | -1,400 | 102% | ▲▲▲▲▲ | 2222 | 0 | 6 | 100% | 9% |
20250912 | 2,235 | 2,240 | 2,195 | 2,214 | 56,700 | 800 | 100% | ▲▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 9% |
20250916 | 2,231 | 2,282 | 2,219 | 2,282 | 64,800 | 8,100 | 103% | ▲▲▲▲▲▲▲ | 1171 | 0 | 4 | 100% | 12% |
20250917 | 2,233 | 2,288 | 2,216 | 2,223 | 54,300 | -10,500 | 97% | ▼ | 2828 | 0 | 3 | 97% | 9% |
20250918 | 2,200 | 2,277 | 2,185 | 2,267 | 63,000 | 8,700 | 102% | ▲ | 7771 | 0 | 2 | 99% | 11% |
20250919 | 2,281 | 2,400 | 2,280 | 2,400 | 138,000 | 75,000 | 106% | ▲▲ | 1111 | 40 | 1 | 100% | 18% |
20250922 | 2,400 | 2,436 | 2,349 | 2,378 | 85,200 | -52,800 | 99% | ▼ | 2228 | 0 | 0 | 99% | 17% |
20250924 | 2,373 | 2,382 | 2,355 | 2,361 | 53,300 | -31,900 | 99% | ▼▼ | 8288 | 0 | 9 | 98% | 16% |
20250925 | 2,372 | 2,440 | 2,354 | 2,434 | 95,700 | 42,400 | 103% | ▲ | 1771 | 0 | 8 | 100% | 20% |
20250926 | 2,411 | 2,434 | 2,376 | 2,418 | 138,200 | 42,500 | 99% | ▼ | 7117 | 0 | 0 | 99% | 19% |
20250929 | 2,426 | 2,426 | 2,369 | 2,422 | 79,400 | -58,800 | 100% | ▲ | 8822 | 0 | 0 | 100% | 19% |
20250930 | 2,422 | 2,477 | 2,394 | 2,451 | 42,800 | -36,600 | 101% | ▲▲ | 2282 | 0 | 0 | 100% | 20% |
20251001 | 2,464 | 2,488 | 2,395 | 2,404 | 56,400 | 13,600 | 98% | ▼ | 1117 | 0 | 0 | 98% | 16% |
20251002 | 2,395 | 2,422 | 2,337 | 2,371 | 35,600 | -20,800 | 99% | ▼▼ | 8888 | 0 | 3 | 97% | 15% |
20251003 | 2,371 | 2,461 | 2,370 | 2,410 | 38,000 | 2,400 | 102% | ▲ | 1171 | 0 | 2 | 98% | 16% |
20251006 | 2,483 | 2,528 | 2,434 | 2,517 | 63,700 | 25,700 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 21% |
20251007 | 2,492 | 2,517 | 2,410 | 2,411 | 49,600 | -14,100 | 96% | ▼ | 8828 | 0 | 0 | 96% | 13% |
20251008 | 2,411 | 2,429 | 2,379 | 2,382 | 29,400 | -20,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 11% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 29,400 | 41,000 | 19,100 | 1,200 | 10,300 | 39,800 |
2025-09-26 | 32,700 | 409,200 | 20,200 | 357,700 | 12,500 | 51,500 |
2025-09-19 | 30,900 | 244,700 | 17,200 | 213,400 | 13,700 | 31,300 |
2025-09-12 | 34,000 | 153,900 | 24,000 | 128,800 | 10,000 | 25,100 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2025-09-25 14:51 | S100WQFE | MIRI Capital Management LLC | 変更報告書 |
2024-12-02 13:01 | S100UVGA | MIRI Capital Management LLC | 変更報告書 |
2024-09-26 14:43 | S100UETZ | MIRI Capital Management LLC | 変更報告書 |
2023-01-24 10:58 | S100PZNV | MIRI Capital Management LLC | 変更報告書 |