[4398]ＢＢＳｅｃ:【セキュリティー】監査やコンサルティング、診断
Yahoo! 【スタンダード/25情報･通信業】 売上高:64570 当期純利益:4550 総資産:41270 時価:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 1,437 | 1,448 | 1,437 | 1,445 | 10,900 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251224 | 1,445 | 1,466 | 1,445 | 1,454 | 13,400 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251225 | 1,456 | 1,468 | 1,451 | 1,465 | 13,700 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20251226 | 1,464 | 1,464 | 1,445 | 1,450 | 21,300 | 7,600 | 99% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251229 | 1,422 | 1,435 | 1,408 | 1,414 | 20,000 | -1,300 | 98% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251230 | 1,414 | 1,450 | 1,396 | 1,442 | 16,900 | -3,100 | 102% | ▲ | 2882 | 0 | 7 | 97% | 2% |
| 20260105 | 1,452 | 1,454 | 1,430 | 1,431 | 11,200 | -5,700 | 99% | ▼ | 2228 | 0 | 0 | 97% | 1% |
| 20260106 | 1,434 | 1,458 | 1,434 | 1,457 | 10,300 | -900 | 102% | ▲ | 2282 | 0 | 0 | 98% | 3% |
| 20260107 | 1,457 | 1,457 | 1,435 | 1,446 | 5,800 | -4,500 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260108 | 1,441 | 1,463 | 1,435 | 1,450 | 5,500 | -300 | 100% | ▲ | 2582 | 0 | 0 | 99% | 3% |
| 20260109 | 1,450 | 1,464 | 1,440 | 1,457 | 9,300 | 3,800 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20260113 | 1,471 | 1,499 | 1,471 | 1,490 | 11,000 | 1,700 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260114 | 1,490 | 1,490 | 1,480 | 1,480 | 3,400 | -7,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 5% |
| 20260115 | 1,480 | 1,481 | 1,462 | 1,469 | 4,800 | 1,400 | 99% | ▼▼ | 7777 | 0 | 0 | 99% | 4% |
| 20260116 | 1,469 | 1,483 | 1,464 | 1,483 | 2,500 | -2,300 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20260119 | 1,483 | 1,485 | 1,461 | 1,479 | 5,600 | 3,100 | 100% | ▼ | 1717 | 0 | 0 | 99% | 5% |
| 20260120 | 1,480 | 1,480 | 1,464 | 1,477 | 2,300 | -3,300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20260121 | 1,460 | 1,475 | 1,460 | 1,463 | 4,800 | 2,500 | 99% | ▼▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20260122 | 1,461 | 1,465 | 1,460 | 1,460 | 1,600 | -3,200 | 100% | ▼▼▼▼ | 8528 | 0 | 0 | 98% | 3% |
| 20260123 | 1,465 | 1,470 | 1,460 | 1,470 | 2,700 | 1,100 | 101% | ▲ | 1411 | 0 | 0 | 99% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 65,700 | 0 | 46,300 | 0 | 19,400 | 0 |
| 2026-01-09 | 67,300 | 0 | 46,500 | 0 | 20,800 | 0 |
| 2025-12-26 | 58,500 | 0 | 41,800 | 0 | 16,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-01-27 16:35 | S100V4OA | ＳＢＩインキュベーション株式会社 | 変更報告書（短期大量譲渡） |
| 2025-01-23 11:06 | S100V4KU | 株式会社ＩＤホールディングス | 大量保有報告書 |
| 2024-11-21 16:05 | S100UTMV | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| 2024-08-15 10:22 | S100U6VB | 兼松エレクトロニクス株式会社 | 変更報告書 |
| 2024-08-09 14:01 | S100U7D3 | グローバルセキュリティエキスパート株式会社 | 変更報告書 |