[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251107 | 1,354 | 1,369 | 1,350 | 1,356 | 4,700 | -500 | 98% | ▼ | 8888 | 0 | 4 | 93% | 10% |
| 20251022 | 1,392 | 1,392 | 1,363 | 1,368 | 9,700 | -19,400 | 99% | ▼ | 2228 | 0 | 4 | 99% | 11% |
| 20251029 | 1,435 | 1,449 | 1,350 | 1,370 | 21,200 | -2,600 | 96% | ▼▼ | 8888 | 0 | 11 | 94% | 11% |
| 20251104 | 1,405 | 1,430 | 1,373 | 1,373 | 15,700 | 12,300 | 97% | ▼▼ | 1777 | 0 | 8 | 94% | 11% |
| 20251105 | 1,359 | 1,385 | 1,325 | 1,377 | 17,600 | 1,900 | 100% | ▲ | 7771 | 0 | 6 | 94% | 11% |
| 20251021 | 1,389 | 1,391 | 1,337 | 1,382 | 29,100 | 7,200 | 104% | ▲▲▲▲▲ | 1111 | 41 | 5 | 100% | 12% |
| 20251106 | 1,383 | 1,393 | 1,363 | 1,384 | 5,200 | -12,400 | 101% | ▲▲ | 2222 | 0 | 6 | 94% | 12% |
| 20251023 | 1,366 | 1,394 | 1,365 | 1,390 | 7,900 | -1,800 | 102% | ▲ | 2282 | 0 | 3 | 100% | 12% |
| 20251110 | 1,357 | 1,396 | 1,357 | 1,396 | 3,000 | -1,700 | 103% | ▲ | 2222 | 0 | 3 | 95% | 13% |
| 20251111 | 1,398 | 1,438 | 1,391 | 1,407 | 10,700 | 7,700 | 101% | ▲▲ | 1111 | 0 | 3 | 96% | 14% |
| 20251031 | 1,429 | 1,429 | 1,402 | 1,412 | 3,400 | -17,100 | 99% | ▼ | 8228 | 0 | 9 | 96% | 14% |
| 20251024 | 1,398 | 1,442 | 1,397 | 1,422 | 21,800 | 13,900 | 102% | ▲▲ | 1111 | 0 | 14 | 100% | 15% |
| 20251028 | 1,472 | 1,479 | 1,425 | 1,425 | 23,800 | 900 | 97% | ▼ | 7777 | 0 | 12 | 97% | 15% |
| 20251030 | 1,370 | 1,430 | 1,337 | 1,430 | 20,500 | -700 | 104% | ▲ | 8882 | 0 | 10 | 98% | 16% |
| 20251112 | 1,417 | 1,430 | 1,383 | 1,430 | 13,600 | 2,900 | 102% | ▲▲▲ | 7711 | 0 | 2 | 98% | 14% |
| 20251027 | 1,500 | 1,500 | 1,450 | 1,465 | 22,900 | 1,100 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 19% |
| 20251118 | 1,507 | 1,515 | 1,480 | 1,481 | 23,300 | 2,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 9% |
| 20251117 | 1,552 | 1,552 | 1,507 | 1,520 | 20,700 | -6,800 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20251114 | 1,556 | 1,591 | 1,546 | 1,563 | 27,500 | -74,700 | 99% | ▼ | 8288 | 0 | 0 | 99% | 20% |
| 20251113 | 1,600 | 1,610 | 1,535 | 1,571 | 102,200 | 88,600 | 110% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
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 |
| 2025-10-24 | 121,400 | 0 | 61,500 | 0 | 59,900 | 0 |
| 2025-10-31 | 103,400 | 0 | 65,100 | 0 | 38,300 | 0 |
| 2025-11-07 | 94,200 | 0 | 54,900 | 0 | 39,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |
| 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 |
| 2024-11-21 16:05 | S100UTMV | ＳＢＩインキュベーション株式会社 | 変更報告書 |
| 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 |
| 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） |