[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:175億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260401 | 125 | 127 | 124 | 127 | 756,200 | 91,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260415 | 126 | 128 | 124 | 126 | 704,200 | 237,800 | 102% | ▲ | 1411 | 0 | 0 | 97% | 4% |
| 20260414 | 125 | 126 | 124 | 124 | 466,400 | -273,300 | 99% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20260413 | 123 | 125 | 122 | 125 | 739,700 | -221,300 | 102% | ▲ | 8882 | 0 | 0 | 96% | 3% |
| 20260410 | 128 | 128 | 123 | 123 | 961,000 | 245,100 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20260409 | 129 | 130 | 126 | 126 | 715,900 | -518,800 | 97% | ▼ | 8858 | 0 | 0 | 97% | 4% |
| 20260407 | 128 | 129 | 126 | 128 | 708,500 | -1,556,600 | 101% | ▲ | 5222 | 0 | 0 | 100% | 6% |
| 20260406 | 127 | 129 | 122 | 127 | 2,265,100 | 1,401,100 | 100% | -- | 1714 | 0 | 0 | 100% | 5% |
| 20260403 | 125 | 128 | 125 | 127 | 864,000 | 273,400 | 102% | ▲ | 7171 | 0 | 0 | 100% | 5% |
| 20260402 | 128 | 129 | 124 | 124 | 590,600 | -165,600 | 98% | ▼ | 2528 | 0 | 0 | 98% | 2% |
| 20260316 | 123 | 125 | 122 | 124 | 697,300 | -30,200 | 101% | ▲ | 2222 | 0 | 17 | 92% | 2% |
| 20260331 | 124 | 126 | 122 | 122 | 665,100 | 49,700 | 100% | -- | 1414 | 0 | 0 | 96% | 1% |
| 20260330 | 123 | 124 | 122 | 122 | 615,400 | -804,800 | 98% | ▼ | 8228 | 0 | 8 | 96% | 1% |
| 20260327 | 121 | 126 | 121 | 125 | 1,420,200 | 689,100 | 102% | ▲ | 4771 | 0 | 8 | 95% | 3% |
| 20260326 | 126 | 126 | 122 | 122 | 731,100 | -463,000 | 98% | ▼ | 8858 | 0 | 0 | 93% | 1% |
| 20260325 | 126 | 127 | 123 | 125 | 1,194,100 | 14,200 | 100% | -- | 1114 | 0 | 0 | 95% | 3% |
| 20260324 | 123 | 125 | 121 | 125 | 1,179,900 | -497,600 | 103% | ▲ | 2282 | 0 | 12 | 95% | 3% |
| 20260319 | 125 | 127 | 123 | 123 | 3,752,200 | 3,180,200 | 98% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20260318 | 127 | 128 | 126 | 126 | 572,000 | -605,200 | 99% | ▼ | 5228 | 0 | 0 | 93% | 3% |
| 20260323 | 124 | 124 | 119 | 121 | 1,677,500 | -2,074,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20260408 | 129 | 131 | 128 | 130 | 1,234,700 | 526,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260317 | 126 | 128 | 125 | 127 | 1,177,200 | 479,900 | 102% | ▲▲ | 1111 | 40 | 0 | 94% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 4344 | JPM Securities Japan Co Ltd. | 1,107,913 | 1% | ▼ | -7,800 |
| 2026-03-17 | 4344 | GOLDMAN SACHS INTERNATIONAL | 639,457 | 0% | ▼ | -170,952 |
| 2026-03-18 | 4344 | GOLDMAN SACHS INTERNATIONAL | 709,057 | 1% | ▲ | 69,600 |
| 2026-03-19 | 4344 | Nomura International plc | 1,951,671 | 1% | ▼ | -249,524 |
| 2026-03-19 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 2,612,992 | 2% | ▼ | -179,700 |
| 2026-03-19 | 4344 | GOLDMAN SACHS INTERNATIONAL | 0 | 0% | ▼ | -709,057 |
| 2026-03-23 | 4344 | 大和証券株式会社 | 1,807,400 | 1% | ▼ | -41,600 |
| 2026-03-24 | 4344 | 大和証券株式会社 | 1,829,400 | 1% | ▲ | 22,000 |
| 2026-03-24 | 4344 | Nomura International plc | 1,939,504 | 1% | ▼ | -12,167 |
| 2026-03-25 | 4344 | Nomura International plc | 1,801,663 | 1% | ▼ | -137,841 |
| 2026-03-26 | 4344 | Nomura International plc | 1,855,327 | 1% | ▲ | 53,664 |
| 2026-03-27 | 4344 | モルガン・スタンレーMUFG証券株式会社 | 2,467,392 | 2% | ▼ | -145,600 |
| 2026-03-27 | 4344 | 大和証券株式会社 | 1,792,800 | 1% | ▼ | -36,600 |
| 2026-03-27 | 4344 | Nomura International plc | 1,685,426 | 1% | ▼ | -169,901 |
| 2026-04-01 | 4344 | Nomura International plc | 1,629,240 | 1% | ▼ | -56,186 |
| 2026-04-06 | 4344 | JPM Securities Japan Co Ltd. | 904,222 | 1% | ▼ | -203,691 |
| 2026-04-06 | 4344 | Nomura International plc | 1,460,174 | 1% | ▼ | -169,066 |
| 2026-04-08 | 4344 | Nomura International plc | 1,304,698 | 1% | ▼ | -155,476 |
| 2026-04-09 | 4344 | JPM Securities Japan Co Ltd. | 831,542 | 1% | ▼ | -72,680 |
| 2026-04-10 | 4344 | 大和証券株式会社 | 1,634,400 | 1% | ▼ | -158,400 |
| 2026-04-10 | 4344 | Nomura International plc | 1,514,481 | 1% | ▲ | 209,783 |
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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 7,578,200 | 2,654,200 | 3,990,600 | 163,500 | 3,587,600 | 2,490,700 |
| 2026-03-27 | 7,670,200 | 2,805,400 | 4,173,500 | 225,100 | 3,496,700 | 2,580,300 |
| 2026-04-03 | 7,551,800 | 2,817,300 | 4,171,600 | 208,500 | 3,380,200 | 2,608,800 |
| 2026-04-10 | 7,747,900 | 2,714,400 | 4,132,200 | 273,500 | 3,615,700 | 2,440,900 |
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） |