[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251201 | 1,505 | 1,505 | 1,479 | 1,494 | 7,800 | -3,200 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 10% |
| 20251203 | 1,499 | 1,499 | 1,485 | 1,489 | 8,500 | -700 | 101% | ▲ | 8282 | 0 | 0 | 95% | 10% |
| 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% |
| 20251209 | 1,476 | 1,478 | 1,461 | 1,461 | 11,700 | 5,500 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 4% |
| 20251210 | 1,462 | 1,470 | 1,454 | 1,465 | 7,400 | -4,300 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 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% |
| 20251224 | 1,445 | 1,466 | 1,445 | 1,454 | 13,400 | 2,500 | 101% | ▲▲ | 1111 | 0 | 0 | 97% | 1% |
| 20251223 | 1,437 | 1,448 | 1,437 | 1,445 | 10,900 | -5,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251219 | 1,436 | 1,455 | 1,432 | 1,455 | 12,700 | 4,200 | 101% | ▲ | 1471 | 0 | 0 | 97% | 1% |
| 20251215 | 1,450 | 1,474 | 1,449 | 1,466 | 13,000 | 2,000 | 101% | ▲ | 1171 | 0 | 0 | 96% | 1% |
| 20251218 | 1,445 | 1,448 | 1,432 | 1,434 | 8,500 | -7,400 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20251217 | 1,447 | 1,451 | 1,417 | 1,445 | 15,900 | 6,900 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251222 | 1,460 | 1,464 | 1,436 | 1,437 | 16,800 | 4,100 | 99% | ▼ | 1117 | 0 | 0 | 96% | 0% |
| 20251216 | 1,471 | 1,471 | 1,445 | 1,446 | 9,000 | -4,000 | 99% | ▼ | 8828 | 0 | 0 | 96% | 0% |
| 20251212 | 1,460 | 1,464 | 1,442 | 1,445 | 11,000 | 3,200 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251211 | 1,461 | 1,469 | 1,456 | 1,460 | 7,800 | 400 | 100% | ▼ | 7177 | 0 | 0 | 93% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 75,100 | 0 | 46,400 | 0 | 28,700 | 0 |
| 2025-12-05 | 68,100 | 0 | 43,400 | 0 | 24,700 | 0 |
| 2025-12-12 | 70,000 | 0 | 45,300 | 0 | 24,700 | 0 |
| 2025-12-19 | 65,500 | 0 | 43,600 | 0 | 21,900 | 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） |