[4356]応用技術:【システム開発】CADとGIS主力トランスコスモス子会社
Yahoo! 【スタンダード/情報･通信業】 売上高:78370 当期純利益:7250 総資産:71250 時価:90億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,576 | 1,587 | 1,576 | 1,587 | 600 | -1,900 | 101% | ▲ | 5552 | 0 | 0 | 99% | 2% |
| 20250729 | 1,590 | 1,591 | 1,583 | 1,583 | 600 | 0 | 100% | ▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250730 | 1,575 | 1,587 | 1,575 | 1,575 | 2,700 | 2,100 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250731 | 1,575 | 1,587 | 1,575 | 1,587 | 900 | -1,800 | 101% | ▲ | 5552 | 0 | 0 | 100% | 2% |
| 20250801 | 1,587 | 1,588 | 1,576 | 1,588 | 1,400 | 500 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250804 | 1,585 | 1,589 | 1,573 | 1,573 | 2,200 | 800 | 99% | ▼ | 1777 | 0 | 0 | 99% | 1% |
| 20250805 | 1,574 | 1,586 | 1,574 | 1,586 | 1,200 | -1,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 2% |
| 20250806 | 1,588 | 1,620 | 1,586 | 1,598 | 2,500 | 1,300 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250807 | 1,570 | 1,620 | 1,570 | 1,615 | 4,500 | 2,000 | 101% | ▲▲▲ | 4771 | 0 | 3 | 100% | 4% |
| 20250808 | 1,605 | 1,620 | 1,590 | 1,599 | 6,100 | 1,600 | 99% | ▼ | 4117 | 0 | 0 | 99% | 3% |
| 20250812 | 1,610 | 1,670 | 1,610 | 1,650 | 18,200 | 12,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250813 | 1,630 | 1,650 | 1,607 | 1,614 | 13,400 | -4,800 | 98% | ▼ | 8828 | 0 | 0 | 98% | 4% |
| 20250814 | 1,614 | 1,619 | 1,591 | 1,599 | 5,800 | -7,600 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 2% |
| 20250815 | 1,592 | 1,611 | 1,589 | 1,600 | 6,100 | 300 | 100% | ▲ | 7771 | 0 | 0 | 97% | 2% |
| 20250818 | 1,591 | 1,599 | 1,581 | 1,581 | 5,100 | -1,000 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250819 | 1,582 | 1,599 | 1,580 | 1,599 | 4,500 | -600 | 101% | ▲ | 5882 | 0 | 0 | 97% | 2% |
| 20250820 | 1,589 | 1,594 | 1,582 | 1,582 | 2,000 | -2,500 | 99% | ▼ | 8228 | 0 | 0 | 96% | 1% |
| 20250821 | 1,593 | 1,593 | 1,586 | 1,586 | 1,100 | -900 | 100% | ▲ | 8222 | 0 | 0 | 96% | 1% |
| 20250822 | 1,585 | 1,590 | 1,581 | 1,585 | 1,700 | 600 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250825 | 1,585 | 1,596 | 1,570 | 1,574 | 5,400 | 3,700 | 99% | ▼▼ | 1747 | 0 | 0 | 95% | 0% |
| 20250826 | 1,575 | 1,595 | 1,575 | 1,592 | 2,100 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250827 | 1,594 | 1,594 | 1,579 | 1,583 | 3,100 | 1,000 | 99% | ▼ | 7117 | 0 | 0 | 96% | 1% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 58,000 | 0 | 45,000 | 0 | 13,000 | 0 |
| 2025-08-15 | 59,600 | 0 | 45,000 | 0 | 14,600 | 0 |
| 2025-08-08 | 59,300 | 0 | 42,100 | 0 | 17,200 | 0 |
| 2025-08-01 | 58,900 | 0 | 43,600 | 0 | 15,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-12 16:08 | S100WHPM | 光通信株式会社 | 変更報告書 |
| 2025-04-14 16:03 | S100VLCK | 光通信株式会社 | 変更報告書 |
| 2025-01-22 15:43 | S100V3XF | 光通信株式会社 | 変更報告書 |
| 2024-10-04 13:02 | S100UHA7 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-09-04 15:28 | S100UB2L | 光通信株式会社 | 変更報告書 |
| 2024-08-13 15:25 | S100U6SZ | 光通信株式会社 | 大量保有報告書 |
| 2024-06-06 15:11 | S100TKC5 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-04-19 14:23 | S100TALJ | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |