[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/情報･通信業】 売上高:293240 当期純利益:24430 総資産:229090 時価:506億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250730 | 1,829 | 1,855 | 1,811 | 1,816 | 25,300 | 0 | 99% | ▼▼ | 2288 | 0 | 7 | 98% | 3% |
| 20250729 | 1,850 | 1,850 | 1,806 | 1,829 | 25,300 | 8,000 | 99% | ▼ | 4717 | 0 | 10 | 96% | 3% |
| 20250728 | 1,824 | 1,850 | 1,824 | 1,850 | 17,300 | -400 | 101% | ▲▲ | 2222 | 0 | 9 | 96% | 5% |
| 20250804 | 1,859 | 1,889 | 1,844 | 1,863 | 18,700 | -1,800 | 98% | ▼ | 8888 | 0 | 6 | 98% | 5% |
| 20250731 | 1,820 | 1,880 | 1,820 | 1,876 | 21,600 | -3,700 | 103% | ▲ | 2282 | 0 | 6 | 100% | 6% |
| 20250805 | 1,869 | 1,898 | 1,869 | 1,881 | 12,400 | -6,300 | 101% | ▲ | 2222 | 0 | 6 | 99% | 6% |
| 20250806 | 1,881 | 1,910 | 1,879 | 1,898 | 17,700 | 5,300 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 7% |
| 20250801 | 1,876 | 1,899 | 1,874 | 1,899 | 20,500 | -1,100 | 101% | ▲▲ | 2222 | 0 | 8 | 100% | 7% |
| 20250807 | 1,884 | 1,928 | 1,884 | 1,928 | 17,200 | -500 | 102% | ▲▲▲ | 2222 | 0 | 4 | 100% | 9% |
| 20250808 | 1,937 | 1,939 | 1,911 | 1,930 | 21,100 | 3,900 | 100% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 9% |
| 20250812 | 1,930 | 1,957 | 1,911 | 1,953 | 32,200 | 11,100 | 101% | ▲▲▲▲▲ | 1471 | 0 | 3 | 100% | 10% |
| 20250813 | 1,979 | 1,998 | 1,941 | 1,986 | 62,900 | 30,700 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 12% |
| 20250828 | 2,062 | 2,073 | 2,036 | 2,041 | 27,500 | -2,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 93% | 10% |
| 20250827 | 2,094 | 2,101 | 2,056 | 2,071 | 30,400 | 5,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 14% |
| 20250826 | 2,137 | 2,137 | 2,081 | 2,103 | 25,200 | -15,900 | 98% | ▼ | 8888 | 0 | 0 | 96% | 16% |
| 20250821 | 2,156 | 2,174 | 2,120 | 2,126 | 25,600 | -26,500 | 99% | ▼ | 2228 | 0 | 0 | 97% | 18% |
| 20250822 | 2,125 | 2,145 | 2,090 | 2,127 | 21,200 | -4,400 | 100% | ▲ | 8882 | 0 | 0 | 97% | 17% |
| 20250825 | 2,154 | 2,167 | 2,130 | 2,137 | 41,100 | 19,900 | 100% | ▲▲ | 1111 | 0 | 0 | 98% | 18% |
| 20250819 | 2,185 | 2,195 | 2,147 | 2,151 | 30,000 | -35,500 | 98% | ▼ | 8828 | 0 | 0 | 98% | 21% |
| 20250814 | 2,002 | 2,157 | 2,002 | 2,157 | 190,400 | 127,500 | 109% | ▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20250820 | 2,140 | 2,160 | 2,106 | 2,157 | 52,100 | 22,100 | 100% | ▲ | 7771 | 0 | 0 | 99% | 19% |
| 20250815 | 2,156 | 2,189 | 2,102 | 2,177 | 84,300 | -106,100 | 101% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
| 20250818 | 2,176 | 2,231 | 2,157 | 2,185 | 65,500 | -18,800 | 100% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 23% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 42,300 | 4,800 | 25,400 | 100 | 16,900 | 4,700 |
| 2025-08-08 | 40,200 | 4,800 | 25,400 | 0 | 14,800 | 4,800 |
| 2025-08-15 | 34,200 | 24,000 | 19,900 | 0 | 14,300 | 24,000 |
| 2025-08-22 | 28,400 | 18,200 | 19,700 | 0 | 8,700 | 18,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2023-01-24 10:58 | S100PZNV | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2024-09-26 14:43 | S100UETZ | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |
| 2024-12-02 13:01 | S100UVGA | ＭＩＲＩ Ｃａｐｉｔａｌ Ｍａｎａｇｅｍｅｎｔ ＬＬＣ | 変更報告書 |