[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251113 | 1,600 | 1,610 | 1,535 | 1,571 | 102,200 | 88,600 | 110% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 25% |
| 20251114 | 1,556 | 1,591 | 1,546 | 1,563 | 27,500 | -74,700 | 99% | ▼ | 8288 | 0 | 0 | 99% | 20% |
| 20251112 | 1,417 | 1,430 | 1,383 | 1,430 | 13,600 | 2,900 | 102% | ▲▲▲ | 7711 | 0 | 2 | 98% | 14% |
| 20251117 | 1,552 | 1,552 | 1,507 | 1,520 | 20,700 | -6,800 | 97% | ▼▼ | 8888 | 0 | 0 | 97% | 14% |
| 20251111 | 1,398 | 1,438 | 1,391 | 1,407 | 10,700 | 7,700 | 101% | ▲▲ | 1111 | 0 | 3 | 96% | 14% |
| 20251110 | 1,357 | 1,396 | 1,357 | 1,396 | 3,000 | -1,700 | 103% | ▲ | 2222 | 0 | 3 | 95% | 13% |
| 20251203 | 1,499 | 1,499 | 1,485 | 1,489 | 8,500 | -700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 10% |
| 20251201 | 1,505 | 1,505 | 1,479 | 1,494 | 7,800 | -3,200 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20251128 | 1,510 | 1,510 | 1,499 | 1,499 | 11,000 | -1,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 11% |
| 20251127 | 1,500 | 1,507 | 1,491 | 1,500 | 12,500 | 5,400 | 100% | ▲ | 1141 | 0 | 0 | 95% | 11% |
| 20251126 | 1,500 | 1,500 | 1,490 | 1,497 | 7,100 | -1,200 | 100% | ▼ | 8288 | 0 | 0 | 95% | 10% |
| 20251125 | 1,509 | 1,510 | 1,483 | 1,500 | 8,300 | 4,700 | 101% | ▲ | 1111 | 0 | 0 | 95% | 11% |
| 20251121 | 1,490 | 1,500 | 1,480 | 1,487 | 3,600 | -15,000 | 100% | ▼ | 8288 | 0 | 0 | 95% | 10% |
| 20251120 | 1,500 | 1,507 | 1,470 | 1,491 | 18,600 | 3,600 | 101% | ▲ | 1111 | 0 | 0 | 95% | 10% |
| 20251119 | 1,481 | 1,496 | 1,469 | 1,479 | 15,000 | -8,300 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 94% | 9% |
| 20251118 | 1,507 | 1,515 | 1,480 | 1,481 | 23,300 | 2,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 94% | 9% |
| 20251202 | 1,510 | 1,510 | 1,477 | 1,477 | 9,200 | 1,400 | 99% | ▼▼▼ | 1717 | 0 | 0 | 94% | 9% |
| 20251204 | 1,491 | 1,491 | 1,481 | 1,481 | 4,300 | -4,200 | 99% | ▼ | 8888 | 0 | 0 | 94% | 9% |
| 20251205 | 1,490 | 1,490 | 1,478 | 1,481 | 3,900 | -400 | 100% | -- | 8885 | 0 | 0 | 94% | 9% |
| 20251208 | 1,484 | 1,488 | 1,478 | 1,478 | 6,200 | 2,300 | 100% | ▼ | 7477 | 0 | 0 | 94% | 6% |
| 20251107 | 1,354 | 1,369 | 1,350 | 1,356 | 4,700 | -500 | 98% | ▼ | 8888 | 0 | 4 | 93% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 94,200 | 0 | 54,900 | 0 | 39,300 | 0 |
| 2025-11-14 | 83,100 | 0 | 46,200 | 0 | 36,900 | 0 |
| 2025-11-21 | 78,500 | 0 | 45,400 | 0 | 33,100 | 0 |
| 2025-11-28 | 75,100 | 0 | 46,400 | 0 | 28,700 | 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） |