[4344]ソースネクス:【ソフト開発】一般消費者向けの廉価ソフト
Yahoo! 【プライム/25情報･通信業】 売上高:114550 当期純利益:-38960 総資産:172090 時価:233億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 183 | 190 | 180 | 181 | 2,972,600 | 916,700 | 105% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20250930 | 183 | 186 | 177 | 178 | 1,453,100 | -1,519,500 | 98% | ▼ | 8858 | 0 | 0 | 97% | 3% |
| 20251001 | 181 | 182 | 174 | 174 | 1,311,800 | -141,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251002 | 173 | 175 | 170 | 171 | 1,486,900 | 175,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20251003 | 171 | 173 | 170 | 171 | 1,547,300 | 60,400 | 100% | -- | 7474 | 0 | 0 | 93% | 0% |
| 20251006 | 175 | 176 | 169 | 170 | 1,216,000 | -331,300 | 99% | ▼ | 2828 | 0 | 0 | 93% | 0% |
| 20251007 | 170 | 175 | 169 | 173 | 1,860,600 | 644,600 | 102% | ▲ | 7471 | 0 | 0 | 95% | 2% |
| 20251008 | 171 | 173 | 170 | 170 | 984,900 | -875,700 | 98% | ▼ | 8228 | 0 | 0 | 93% | 0% |
| 20251009 | 171 | 171 | 166 | 167 | 2,962,800 | 1,977,900 | 98% | ▼▼ | 7747 | 0 | 0 | 91% | 0% |
| 20251010 | 166 | 166 | 160 | 163 | 4,188,400 | 1,225,600 | 98% | ▼▼▼ | 7777 | 24 | 8 | 89% | 0% |
| 20251014 | 160 | 163 | 159 | 160 | 2,950,000 | -1,238,400 | 98% | ▼▼▼▼ | 8888 | 24 | 5 | 87% | 0% |
| 20251015 | 160 | 168 | 160 | 167 | 1,232,700 | -1,717,300 | 104% | ▲ | 2252 | 0 | 4 | 91% | 4% |
| 20251016 | 168 | 169 | 166 | 168 | 890,100 | -342,600 | 101% | ▲▲ | 2222 | 0 | 5 | 92% | 5% |
| 20251017 | 167 | 169 | 164 | 164 | 583,000 | -307,100 | 98% | ▼ | 5888 | 0 | 4 | 90% | 3% |
| 20251020 | 166 | 169 | 165 | 169 | 836,400 | 253,400 | 103% | ▲ | 4171 | 0 | 3 | 93% | 6% |
| 20251021 | 169 | 174 | 167 | 174 | 1,316,900 | 480,500 | 103% | ▲▲ | 1111 | 40 | 2 | 96% | 9% |
| 20251022 | 175 | 179 | 174 | 178 | 1,341,400 | 24,500 | 102% | ▲▲▲ | 1111 | 40 | 0 | 98% | 11% |
| 20251023 | 176 | 179 | 174 | 174 | 895,700 | -445,700 | 98% | ▼ | 5528 | 0 | 0 | 96% | 9% |
| 20251024 | 174 | 174 | 170 | 170 | 792,000 | -103,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 6% |
| 20251027 | 170 | 174 | 169 | 171 | 762,200 | -29,800 | 101% | ▲ | 5882 | 51 | 0 | 94% | 7% |
| 20251028 | 170 | 170 | 166 | 166 | 776,500 | 14,300 | 97% | ▼ | 7747 | 51 | 0 | 93% | 4% |
| 20251029 | 168 | 169 | 165 | 168 | 861,000 | 84,500 | 101% | ▲ | 7771 | 0 | 0 | 94% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-24 | 4344 | Nomura International plc | 1,553,023 | 1% | ▲ | 44,033 |
| 2025-10-22 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,651,391 | 1% | ▼ | -183,500 |
| 2025-10-22 | 4344 | Nomura International plc | 1,508,990 | 1% | ▼ | -176,154 |
| 2025-10-21 | 4344 | Nomura International plc | 1,685,144 | 1% | ▼ | -236,530 |
| 2025-10-21 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,834,891 | 1% | ▼ | -186,900 |
| 2025-10-20 | 4344 | JPM Securities Japan Co Ltd. | 1,919,200 | 1% | ▼ | -51,200 |
| 2025-10-20 | 4344 | Nomura International plc | 1,921,674 | 1% | ▼ | -143,802 |
| 2025-10-16 | 4344 | 大和証券株式会社 | 724,900 | 1% | ▲ | |
| 2025-10-15 | 4344 | Nomura International plc | 2,065,476 | 1% | ▼ | -129,233 |
| 2025-10-14 | 4344 | Barclays Capital Securities Ltd | 682,966 | 0% | ▼ | -280,400 |
| 2025-10-14 | 4344 | JPM Securities Japan Co Ltd. | 1,970,400 | 1% | ▲ | 145,800 |
| 2025-10-14 | 4344 | Nomura International plc | 2,194,709 | 2% | ▲ | 321,218 |
| 2025-10-14 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 2,021,791 | 1% | ▲ | 318,100 |
| 2025-10-10 | 4344 | Nomura International plc | 1,873,491 | 1% | ▲ | 413,071 |
| 2025-10-10 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,703,691 | 1% | ▲ | 207,000 |
| 2025-10-10 | 4344 | Barclays Capital Securities Ltd | 963,366 | 1% | ▼ | -12,900 |
| 2025-10-09 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,496,691 | 1% | ▲ | 348,100 |
| 2025-10-09 | 4344 | Barclays Capital Securities Ltd | 976,266 | 1% | ▲ | 295,200 |
| 2025-10-09 | 4344 | Nomura International plc | 1,460,420 | 1% | ▲ | |
| 2025-10-08 | 4344 | Barclays Capital Securities Ltd | 681,066 | 0% | ▼ | -81,600 |
| 2025-10-07 | 4344 | JPM Securities Japan Co Ltd. | 1,824,600 | 1% | ▲ | 130,100 |
| 2025-10-06 | 4344 | Nomura International plc | 1,158,909 | 1% | ▲ | 119,752 |
| 2025-10-06 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,148,591 | 1% | ▲ | 156,600 |
| 2025-10-03 | 4344 | Nomura International plc | 1,039,157 | 1% | ▲ | |
| 2025-10-02 | 4344 | Barclays Capital Securities Ltd | 762,666 | 1% | ▲ | 181,400 |
| 2025-10-01 | 4344 | JPM Securities Japan Co Ltd. | 1,694,500 | 1% | ▲ | 31,700 |
| 2025-10-01 | 4344 | Nomura International plc | 723,128 | 1% | ▲ | |
| 2025-10-01 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 991,991 | 1% | ▲ | 113,400 |
| 2025-09-30 | 4344 | JPM Securities Japan Co Ltd. | 1,662,800 | 1% | ▼ | -159,200 |
| 2025-09-29 | 4344 | JPM Securities Japan Co Ltd. | 1,822,000 | 1% | ▼ | -172,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 6,446,300 | 1,123,900 | 3,284,400 | 127,600 | 3,161,900 | 996,300 |
| 2025-10-17 | 7,064,000 | 1,140,000 | 3,341,700 | 120,600 | 3,722,300 | 1,019,400 |
| 2025-10-10 | 7,130,200 | 1,100,800 | 3,283,800 | 120,600 | 3,846,400 | 980,200 |
| 2025-10-03 | 6,021,000 | 1,166,800 | 3,108,700 | 115,800 | 2,912,300 | 1,051,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-31 14:01 | S100VHGN | ユービーエス・エイ・ジー（銀行） | 変更報告書 |
| 2025-02-19 09:44 | S100V9DF | ユービーエス・エイ・ジー（銀行） | 変更報告書 |
| 2024-10-25 11:01 | S100UKNG | ユービーエス・エイ・ジー（銀行） | 大量保有報告書 |