[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:203億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 146 | 146 | 143 | 144 | 1,301,900 | -801,500 | 100% | -- | 8555 | 0 | 0 | 91% | 0% |
| 20260114 | 144 | 146 | 142 | 145 | 1,011,100 | -290,800 | 101% | ▲ | 5882 | 0 | 0 | 92% | 1% |
| 20260115 | 145 | 151 | 144 | 151 | 1,475,300 | 464,200 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 5% |
| 20260116 | 150 | 151 | 148 | 149 | 1,062,200 | -413,100 | 99% | ▼ | 5228 | 0 | 0 | 96% | 3% |
| 20260119 | 148 | 148 | 146 | 147 | 742,900 | -319,300 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20260120 | 146 | 147 | 145 | 146 | 488,200 | -254,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 94% | 1% |
| 20260121 | 144 | 144 | 142 | 142 | 1,065,100 | 576,900 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260122 | 142 | 142 | 140 | 141 | 1,527,100 | 462,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 14 | 90% | 0% |
| 20260123 | 141 | 145 | 140 | 144 | 1,392,000 | -135,100 | 102% | ▲ | 2582 | 0 | 13 | 92% | 2% |
| 20260126 | 141 | 142 | 138 | 139 | 2,124,800 | 732,800 | 97% | ▼ | 7747 | 0 | 12 | 90% | 0% |
| 20260127 | 138 | 140 | 136 | 139 | 1,132,100 | -992,700 | 100% | -- | 8885 | 0 | 3 | 90% | 0% |
| 20260128 | 137 | 153 | 137 | 139 | 5,314,300 | 4,182,200 | 100% | -- | 1174 | 0 | 2 | 90% | 0% |
| 20260129 | 142 | 150 | 138 | 148 | 4,350,900 | -963,400 | 106% | ▲ | 8222 | 0 | 9 | 96% | 6% |
| 20260130 | 147 | 148 | 142 | 144 | 1,469,500 | -2,881,400 | 97% | ▼ | 8228 | 0 | 0 | 94% | 4% |
| 20260202 | 145 | 148 | 144 | 145 | 826,600 | -642,900 | 101% | ▲ | 5282 | 0 | 0 | 96% | 4% |
| 20260203 | 145 | 145 | 143 | 144 | 671,000 | -155,600 | 99% | ▼ | 8858 | 0 | 0 | 95% | 4% |
| 20260204 | 144 | 147 | 143 | 144 | 1,436,300 | 765,300 | 100% | -- | 1474 | 0 | 0 | 95% | 4% |
| 20260205 | 145 | 150 | 145 | 147 | 1,274,000 | -162,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260206 | 146 | 147 | 143 | 146 | 834,300 | -439,700 | 99% | ▼ | 8828 | 51 | 0 | 97% | 5% |
| 20260209 | 149 | 149 | 145 | 147 | 916,800 | 82,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260210 | 150 | 155 | 149 | 150 | 2,091,800 | 1,175,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260212 | 152 | 152 | 145 | 146 | 1,695,400 | -396,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-10 | 4344 | JPM Securities Japan Co Ltd. | 1,087,013 | 1% | ▼ | -34,100 |
| 2026-02-10 | 4344 | Nomura International plc | 1,276,040 | 1% | ▼ | -379,174 |
| 2026-02-10 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,621,592 | 1% | ▼ | -183,900 |
| 2026-02-09 | 4344 | Arrowstreet Capital, Limited Partnership | 706,600 | 1% | ▲ | |
| 2026-02-09 | 4344 | Barclays Capital Securities Ltd | 1,072,858 | 1% | ▼ | -153,700 |
| 2026-02-06 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,338,584 | 1% | ▼ | -124,000 |
| 2026-02-05 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,462,584 | 1% | ▼ | -254,300 |
| 2026-02-03 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,805,492 | 1% | ▼ | -30,400 |
| 2026-02-02 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,716,884 | 1% | ▲ | 140,900 |
| 2026-01-30 | 4344 | Barclays Capital Securities Ltd | 1,226,558 | 1% | ▼ | -159,800 |
| 2026-01-30 | 4344 | Nomura International plc | 1,655,214 | 1% | ▼ | -149,555 |
| 2026-01-29 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,575,984 | 1% | ▲ | 76,600 |
| 2026-01-29 | 4344 | 大和証券株式会社 | 1,033,000 | 1% | ▲ | 138,900 |
| 2026-01-28 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,835,892 | 1% | ▲ | 274,500 |
| 2026-01-28 | 4344 | Nomura International plc | 1,804,769 | 1% | ▼ | -82,321 |
| 2026-01-28 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,499,384 | 1% | ▲ | 440,500 |
| 2026-01-28 | 4344 | Barclays Capital Securities Ltd | 1,386,358 | 1% | ▼ | -296,600 |
| 2026-01-27 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,058,884 | 1% | ▼ | -65,100 |
| 2026-01-27 | 4344 | Barclays Capital Securities Ltd | 1,682,958 | 1% | ▲ | 61,800 |
| 2026-01-26 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,123,984 | 1% | ▲ | 210,500 |
| 2026-01-26 | 4344 | Nomura International plc | 1,887,090 | 1% | ▲ | 117,171 |
| 2026-01-26 | 4344 | Barclays Capital Securities Ltd | 1,621,158 | 1% | ▲ | 111,500 |
| 2026-01-26 | 4344 | 大和証券株式会社 | 894,100 | 1% | ▲ | 176,200 |
| 2026-01-26 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,561,392 | 1% | ▲ | 114,600 |
| 2026-01-23 | 4344 | Nomura International plc | 1,769,919 | 1% | ▼ | -40,179 |
| 2026-01-23 | 4344 | JPM Securities Japan Co Ltd. | 1,121,113 | 1% | ▲ | 59,900 |
| 2026-01-22 | 4344 | Nomura International plc | 1,810,098 | 1% | ▲ | 135,117 |
| 2026-01-22 | 4344 | GOLDMAN SACHS INTERNATIONAL | 913,484 | 1% | ▲ | 141,300 |
| 2026-01-22 | 4344 | Barclays Capital Securities Ltd | 1,509,658 | 1% | ▲ | 186,100 |
| 2026-01-21 | 4344 | JPM Securities Japan Co Ltd. | 1,061,213 | 1% | ▲ | 201,500 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 7,293,000 | 1,425,800 | 3,871,100 | 96,400 | 3,421,900 | 1,329,400 |
| 2026-01-30 | 7,530,500 | 1,496,600 | 4,020,400 | 93,500 | 3,510,100 | 1,403,100 |
| 2026-01-23 | 7,410,400 | 1,141,600 | 3,880,600 | 93,500 | 3,529,800 | 1,048,100 |
| 2026-01-16 | 7,213,300 | 1,119,400 | 3,866,700 | 92,500 | 3,346,600 | 1,026,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-12-22 10:07 | S100XATU | 松田 憲幸 | 変更報告書 |
| 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 |