[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/情報･通信業】 売上高:64570 当期純利益:4550 総資産:41270 時価:57億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,273 | 1,359 | 1,273 | 1,347 | 22,900 | 5,500 | 104% | ▲ | 1171 | 0 | 1 | 100% | 11% |
| 20250819 | 1,325 | 1,343 | 1,312 | 1,336 | 15,700 | -7,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 10% |
| 20250820 | 1,332 | 1,332 | 1,290 | 1,298 | 13,500 | -2,200 | 97% | ▼▼ | 8828 | 0 | 0 | 96% | 6% |
| 20250821 | 1,295 | 1,300 | 1,282 | 1,284 | 12,100 | -1,400 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 5% |
| 20250822 | 1,284 | 1,305 | 1,283 | 1,300 | 6,000 | -6,100 | 101% | ▲ | 2282 | 0 | 0 | 97% | 5% |
| 20250825 | 1,315 | 1,315 | 1,286 | 1,286 | 10,100 | 4,100 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
| 20250826 | 1,275 | 1,286 | 1,271 | 1,271 | 7,700 | -2,400 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250827 | 1,271 | 1,286 | 1,270 | 1,276 | 3,500 | -4,200 | 100% | ▲ | 5882 | 0 | 0 | 95% | 3% |
| 20250828 | 1,282 | 1,301 | 1,272 | 1,285 | 6,200 | 2,700 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 4% |
| 20250829 | 1,289 | 1,300 | 1,278 | 1,285 | 3,000 | -3,200 | 100% | -- | 8225 | 0 | 0 | 95% | 4% |
| 20250901 | 1,276 | 1,286 | 1,270 | 1,270 | 7,400 | 4,400 | 99% | ▼ | 7777 | 0 | 0 | 94% | 2% |
| 20250902 | 1,280 | 1,283 | 1,265 | 1,265 | 6,700 | -700 | 100% | ▼▼ | 8828 | 0 | 0 | 94% | 1% |
| 20250903 | 1,274 | 1,274 | 1,265 | 1,265 | 2,900 | -3,800 | 100% | -- | 8585 | 0 | 0 | 94% | 1% |
| 20250904 | 1,264 | 1,269 | 1,254 | 1,258 | 6,500 | 3,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250905 | 1,258 | 1,277 | 1,258 | 1,260 | 3,700 | -2,800 | 100% | ▲ | 2282 | 0 | 0 | 94% | 0% |
| 20250908 | 1,277 | 1,285 | 1,263 | 1,285 | 9,200 | 5,500 | 102% | ▲▲ | 1111 | 0 | 0 | 95% | 2% |
| 20250909 | 1,285 | 1,285 | 1,261 | 1,272 | 4,900 | -4,300 | 99% | ▼ | 5828 | 0 | 0 | 94% | 1% |
| 20250910 | 1,272 | 1,282 | 1,257 | 1,257 | 9,000 | 4,100 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250911 | 1,257 | 1,267 | 1,257 | 1,258 | 3,500 | -5,500 | 100% | ▲ | 8582 | 0 | 0 | 93% | 0% |
| 20250912 | 1,258 | 1,258 | 1,246 | 1,246 | 9,200 | 5,700 | 99% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250916 | 1,246 | 1,256 | 1,243 | 1,243 | 2,600 | -6,600 | 100% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250917 | 1,248 | 1,253 | 1,248 | 1,250 | 2,500 | -100 | 101% | ▲ | 8222 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 94,300 | 0 | 64,500 | 0 | 29,800 | 0 |
| 2025-08-29 | 87,700 | 0 | 56,200 | 0 | 31,500 | 0 |
| 2025-08-22 | 81,600 | 0 | 46,900 | 0 | 34,700 | 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 |