[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:236億円
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 | 179 | 180 | 176 | 178 | 1,075,700 | 262,300 | 102% | ▲ | 1111 | 0 | 0 | 98% | 5% |
| 20250909 | 179 | 181 | 177 | 179 | 779,300 | -296,400 | 101% | ▲▲ | 2252 | 0 | 0 | 98% | 5% |
| 20250910 | 178 | 180 | 176 | 180 | 495,000 | -284,300 | 101% | ▲▲▲ | 8882 | 0 | 0 | 99% | 6% |
| 20250911 | 180 | 181 | 176 | 176 | 806,700 | 311,700 | 98% | ▼ | 1417 | 0 | 0 | 97% | 4% |
| 20250912 | 176 | 177 | 173 | 175 | 954,300 | 147,600 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250916 | 175 | 185 | 174 | 183 | 1,844,200 | 889,900 | 105% | ▲ | 1171 | 0 | 0 | 100% | 8% |
| 20250917 | 183 | 183 | 180 | 180 | 651,500 | -1,192,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 6% |
| 20250918 | 181 | 182 | 179 | 180 | 507,000 | -144,500 | 100% | -- | 8885 | 0 | 0 | 98% | 6% |
| 20250919 | 182 | 183 | 176 | 179 | 1,206,000 | 699,000 | 99% | ▼ | 1717 | 0 | 0 | 98% | 5% |
| 20250922 | 182 | 187 | 182 | 182 | 2,142,500 | 936,500 | 102% | ▲ | 1141 | 0 | 0 | 99% | 7% |
| 20250924 | 180 | 182 | 175 | 175 | 1,516,200 | -626,300 | 96% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250925 | 175 | 179 | 174 | 178 | 787,800 | -728,400 | 102% | ▲ | 8882 | 0 | 0 | 97% | 5% |
| 20250926 | 178 | 180 | 173 | 173 | 2,055,900 | 1,268,100 | 97% | ▼ | 1717 | 0 | 0 | 95% | 2% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-02 | 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 |
| 2025-09-29 | 4344 | Barclays Capital Securities Ltd | 581,266 | 0% | ▼ | -134,200 |
| 2025-09-26 | 4344 | JPM Securities Japan Co Ltd. | 1,994,100 | 1% | ▼ | -222,700 |
| 2025-09-22 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 878,591 | 1% | ▼ | -217,600 |
| 2025-09-22 | 4344 | Barclays Capital Securities Ltd | 715,466 | 1% | ▲ | 62,000 |
| 2025-09-19 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,096,191 | 1% | ▼ | -128,800 |
| 2025-09-16 | 4344 | Barclays Capital Securities Ltd | 653,466 | 0% | ▼ | -84,000 |
| 2025-09-12 | 4344 | Barclays Capital Securities Ltd | 737,466 | 1% | ▲ | 58,500 |
| 2025-09-12 | 4344 | JPM Securities Japan Co Ltd. | 2,216,800 | 2% | ▼ | -36,300 |
| 2025-09-08 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,224,991 | 1% | ▼ | -44,400 |
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 | 6,021,000 | 1,166,800 | 3,108,700 | 115,800 | 2,912,300 | 1,051,000 |
| 2025-09-26 | 5,527,600 | 2,297,100 | 3,071,700 | 863,700 | 2,455,900 | 1,433,400 |
| 2025-09-19 | 5,577,900 | 1,820,600 | 2,893,400 | 840,700 | 2,684,500 | 979,900 |
| 2025-09-12 | 5,847,400 | 1,808,900 | 2,848,600 | 824,000 | 2,998,800 | 984,900 |
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 |