[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:66億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 1,282 | 1,290 | 1,272 | 1,290 | 1,400 | -3,000 | 101% | ▲ | 8882 | 0 | 17 | 100% | 4% |
| 20250929 | 1,272 | 1,282 | 1,272 | 1,275 | 4,200 | 2,800 | 99% | ▼ | 7477 | 0 | 16 | 99% | 3% |
| 20250930 | 1,276 | 1,288 | 1,270 | 1,288 | 2,600 | -1,600 | 101% | ▲ | 2822 | 0 | 15 | 100% | 4% |
| 20251001 | 1,300 | 1,300 | 1,255 | 1,255 | 10,300 | 7,700 | 97% | ▼ | 1717 | 0 | 14 | 97% | 1% |
| 20251002 | 1,255 | 1,261 | 1,244 | 1,247 | 5,400 | -4,900 | 99% | ▼▼ | 8888 | 0 | 12 | 97% | 0% |
| 20251003 | 1,247 | 1,259 | 1,247 | 1,253 | 1,200 | -4,200 | 100% | ▲ | 8282 | 0 | 11 | 97% | 1% |
| 20251006 | 1,359 | 1,359 | 1,265 | 1,271 | 58,400 | 57,200 | 101% | ▲▲ | 1111 | 0 | 15 | 99% | 2% |
| 20251007 | 1,283 | 1,307 | 1,272 | 1,272 | 23,200 | -35,200 | 100% | ▲▲▲ | 8282 | 0 | 10 | 99% | 2% |
| 20251008 | 1,278 | 1,300 | 1,277 | 1,300 | 10,600 | -12,600 | 102% | ▲▲▲▲ | 8282 | 0 | 9 | 100% | 5% |
| 20251009 | 1,300 | 1,300 | 1,286 | 1,286 | 8,200 | -2,400 | 99% | ▼ | 5228 | 0 | 8 | 99% | 3% |
| 20251010 | 1,286 | 1,291 | 1,283 | 1,287 | 4,100 | -4,100 | 100% | ▲ | 8882 | 0 | 7 | 99% | 4% |
| 20251014 | 1,278 | 1,283 | 1,200 | 1,236 | 22,900 | 18,800 | 96% | ▼ | 7777 | 0 | 6 | 95% | 0% |
| 20251015 | 1,245 | 1,256 | 1,232 | 1,255 | 3,500 | -19,400 | 102% | ▲ | 8282 | 0 | 4 | 97% | 2% |
| 20251016 | 1,265 | 1,274 | 1,251 | 1,259 | 3,500 | 0 | 100% | ▲▲ | 2222 | 0 | 3 | 97% | 2% |
| 20251017 | 1,254 | 1,304 | 1,254 | 1,299 | 17,800 | 14,300 | 103% | ▲▲▲ | 1171 | 0 | 2 | 100% | 5% |
| 20251020 | 1,312 | 1,351 | 1,310 | 1,335 | 21,900 | 4,100 | 103% | ▲▲▲▲ | 1111 | 0 | 2 | 100% | 8% |
| 20251021 | 1,389 | 1,391 | 1,337 | 1,382 | 29,100 | 7,200 | 104% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 12% |
| 20251022 | 1,392 | 1,392 | 1,363 | 1,368 | 9,700 | -19,400 | 99% | ▼ | 2228 | 0 | 4 | 99% | 11% |
| 20251023 | 1,366 | 1,394 | 1,365 | 1,390 | 7,900 | -1,800 | 102% | ▲ | 2282 | 0 | 3 | 100% | 12% |
| 20251024 | 1,398 | 1,442 | 1,397 | 1,422 | 21,800 | 13,900 | 102% | ▲▲ | 1111 | 0 | 0 | 100% | 15% |
| 20251027 | 1,500 | 1,500 | 1,450 | 1,465 | 22,900 | 1,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 127,300 | 0 | 69,600 | 0 | 57,700 | 0 |
| 2025-10-10 | 126,200 | 0 | 65,100 | 0 | 61,100 | 0 |
| 2025-10-03 | 100,300 | 0 | 66,000 | 0 | 34,300 | 0 |
| 2025-09-26 | 98,600 | 0 | 65,400 | 0 | 33,200 | 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 |