[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:173億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 150 | 155 | 149 | 150 | 2,091,800 | 1,175,000 | 102% | ▲▲ | 1111 | 40 | 0 | 99% | 8% |
| 20260219 | 129 | 136 | 127 | 135 | 3,249,400 | 154,900 | 107% | ▲▲ | 1111 | 40 | 0 | 90% | 8% |
| 20260205 | 145 | 150 | 145 | 147 | 1,274,000 | -162,300 | 102% | ▲ | 2222 | 0 | 0 | 97% | 6% |
| 20260209 | 149 | 149 | 145 | 147 | 916,800 | 82,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20260206 | 146 | 147 | 143 | 146 | 834,300 | -439,700 | 99% | ▼ | 8828 | 51 | 0 | 97% | 5% |
| 20260212 | 152 | 152 | 145 | 146 | 1,695,400 | -396,400 | 97% | ▼ | 8828 | 0 | 0 | 97% | 5% |
| 20260227 | 130 | 133 | 129 | 131 | 1,119,400 | -136,300 | 102% | ▲▲ | 2222 | 51 | 0 | 87% | 5% |
| 20260220 | 135 | 135 | 129 | 131 | 2,026,400 | -1,223,000 | 97% | ▼ | 8228 | 0 | 0 | 87% | 5% |
| 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% |
| 20260202 | 145 | 148 | 144 | 145 | 826,600 | -642,900 | 101% | ▲ | 5282 | 0 | 0 | 96% | 4% |
| 20260226 | 125 | 131 | 125 | 129 | 1,255,700 | -406,700 | 103% | ▲ | 5282 | 51 | 0 | 86% | 3% |
| 20260305 | 126 | 128 | 123 | 125 | 1,466,400 | -735,400 | 102% | ▲ | 2222 | 0 | 0 | 83% | 2% |
| 20260302 | 129 | 130 | 126 | 127 | 1,009,000 | -110,400 | 97% | ▼ | 8888 | 51 | 0 | 85% | 2% |
| 20260224 | 132 | 132 | 126 | 127 | 1,376,900 | -649,500 | 97% | ▼▼ | 8888 | 0 | 0 | 85% | 2% |
| 20260218 | 126 | 129 | 124 | 126 | 3,094,500 | -267,000 | 101% | ▲ | 8282 | 0 | 2 | 84% | 1% |
| 20260225 | 128 | 131 | 124 | 125 | 1,662,400 | 285,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260217 | 130 | 130 | 122 | 125 | 3,361,500 | 2,347,000 | 95% | ▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260216 | 134 | 134 | 131 | 131 | 1,014,500 | -2,290,100 | 98% | ▼▼▼ | 8588 | 24 | 0 | 87% | 0% |
| 20260303 | 127 | 127 | 124 | 124 | 1,455,000 | 446,000 | 98% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20260304 | 123 | 124 | 119 | 122 | 2,201,800 | 746,800 | 98% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260213 | 138 | 138 | 131 | 133 | 3,304,600 | 1,609,200 | 91% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,716,884 | 1% | ▲ | 140,900 |
| 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 |
| 2026-02-05 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,462,584 | 1% | ▼ | -254,300 |
| 2026-02-06 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,338,584 | 1% | ▼ | -124,000 |
| 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 |
| 2026-02-10 | 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 |
| 2026-02-12 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 1,528,592 | 1% | ▼ | -93,000 |
| 2026-02-12 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,451,884 | 1% | ▲ | 113,300 |
| 2026-02-12 | 4344 | Nomura International plc | 1,514,869 | 1% | ▲ | 238,829 |
| 2026-02-13 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 2,447,192 | 2% | ▲ | 918,600 |
| 2026-02-13 | 4344 | 大和証券株式会社 | 1,217,500 | 1% | ▲ | 184,500 |
| 2026-02-13 | 4344 | Barclays Capital Securities Ltd | 1,162,358 | 1% | ▲ | 89,500 |
| 2026-02-13 | 4344 | Nomura International plc | 1,602,440 | 1% | ▲ | 87,571 |
| 2026-02-16 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 2,544,892 | 2% | ▲ | 97,700 |
| 2026-02-17 | 4344 | Nomura International plc | 2,018,607 | 1% | ▲ | 416,167 |
| 2026-02-17 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 3,168,992 | 2% | ▲ | |
| 2026-02-18 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 2,990,592 | 2% | ▼ | -178,400 |
| 2026-02-18 | 4344 | Barclays Capital Securities Ltd | 1,056,458 | 1% | ▼ | -105,900 |
| 2026-02-18 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,712,009 | 1% | ▲ | 260,125 |
| 2026-02-19 | 4344 | 大和証券株式会社 | 1,563,100 | 1% | ▲ | 345,600 |
| 2026-02-19 | 4344 | Barclays Capital Securities Ltd | 742,658 | 1% | ▼ | -313,800 |
| 2026-02-19 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,399,009 | 1% | ▼ | -313,000 |
| 2026-02-19 | 4344 | Nomura International plc | 1,789,864 | 1% | ▼ | |
| 2026-02-20 | 4344 | Nomura International plc | 1,953,123 | 1% | ▲ | 163,259 |
| 2026-02-20 | 4344 | Barclays Capital Securities Ltd | 912,758 | 1% | ▲ | 170,100 |
| 2026-02-20 | 4344 | GOLDMAN SACHS INTERNATIONAL | 1,390,109 | 1% | ▼ | -8,900 |
| 2026-02-25 | 4344 | Nomura International plc | 2,102,191 | 2% | ▲ | 149,068 |
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 |
| 2026-02-13 | 7,654,600 | 1,639,800 | 3,966,400 | 98,300 | 3,688,200 | 1,541,500 |
| 2026-02-20 | 7,889,200 | 2,191,600 | 4,131,700 | 112,600 | 3,757,500 | 2,079,000 |
| 2026-02-27 | 7,945,000 | 2,360,800 | 4,117,700 | 136,000 | 3,827,300 | 2,224,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 2025-02-19 09:44 | S100V9DF | ユービーエス・エイ・ジー（銀行） | 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 |
| 2025-12-22 10:07 | S100XATU | 松田 憲幸 | 変更報告書 |
| 2026-02-24 12:34 | S100XIUW | 松田 憲幸 | 変更報告書 |
| 2026-02-24 12:38 | S100XIRV | 松田 憲幸 | 訂正報告書（大量保有報告書・変更報告書） |